凯盛科技 sh.600552
18.55
+1.37%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 12.15 | 12.29 | 11.45 | 11.61 | -6.30% | 3.92 | 3.50% |
| 2026-03-20 | 12.75 | 12.97 | 12.39 | 12.39 | -2.90% | 2.96 | 2.47% |
| 2026-03-19 | 12.90 | 12.98 | 12.66 | 12.76 | -2.74% | 2.93 | 2.43% |
| 2026-03-18 | 12.89 | 13.16 | 12.85 | 13.12 | +1.39% | 2.55 | 2.08% |
| 2026-03-17 | 13.50 | 13.63 | 12.86 | 12.94 | -3.72% | 3.70 | 2.98% |
| 2026-03-16 | 13.50 | 13.60 | 13.10 | 13.44 | -0.30% | 2.94 | 2.34% |
| 2026-03-13 | 13.73 | 13.82 | 13.45 | 13.48 | -2.74% | 3.07 | 2.39% |
| 2026-03-12 | 13.86 | 14.19 | 13.67 | 13.86 | -0.65% | 3.80 | 2.89% |
| 2026-03-11 | 13.90 | 14.38 | 13.85 | 13.95 | +0.65% | 5.44 | 4.09% |
| 2026-03-10 | 13.40 | 13.98 | 13.40 | 13.86 | +4.60% | 4.08 | 3.15% |
| 2026-03-09 | 13.06 | 13.29 | 12.66 | 13.25 | -0.75% | 4.27 | 3.50% |
| 2026-03-06 | 13.39 | 13.55 | 13.26 | 13.35 | -1.33% | 3.16 | 2.50% |
| 2026-03-05 | 13.38 | 13.72 | 13.38 | 13.53 | +2.89% | 3.78 | 2.95% |
| 2026-03-04 | 12.98 | 13.47 | 12.89 | 13.15 | -0.45% | 4.07 | 3.25% |
| 2026-03-03 | 14.53 | 14.60 | 13.17 | 13.21 | -9.40% | 7.83 | 6.06% |
| 2026-03-02 | 14.70 | 14.85 | 14.40 | 14.58 | -3.06% | 5.79 | 4.21% |
| 2026-02-27 | 14.85 | 15.15 | 14.76 | 15.04 | +1.28% | 5.48 | 3.88% |
| 2026-02-26 | 14.62 | 14.94 | 14.47 | 14.85 | +1.50% | 4.65 | 3.34% |
| 2026-02-25 | 14.47 | 14.68 | 14.30 | 14.63 | +1.25% | 4.35 | 3.18% |
| 2026-02-24 | 14.55 | 14.78 | 14.44 | 14.45 | +0.84% | 3.96 | 2.87% |