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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 14.90 | 15.06 | 14.38 | 14.86 | +2.13% | 9.01 | 6.47% |
| 2026-01-15 | 14.60 | 14.74 | 13.96 | 14.55 | -0.41% | 9.48 | 7.03% |
| 2026-01-14 | 14.60 | 15.18 | 14.47 | 14.61 | +1.04% | 11.21 | 8.05% |
| 2026-01-13 | 15.68 | 15.68 | 14.28 | 14.46 | -5.49% | 15.17 | 10.97% |
| 2026-01-12 | 14.50 | 15.30 | 14.40 | 15.30 | +9.99% | 18.11 | 12.80% |
| 2026-01-09 | 13.65 | 14.47 | 13.65 | 13.91 | +2.43% | 16.21 | 12.20% |
| 2026-01-08 | 12.59 | 13.84 | 12.45 | 13.58 | +7.78% | 12.45 | 9.89% |
| 2026-01-07 | 12.53 | 12.73 | 12.39 | 12.60 | +1.69% | 6.41 | 5.41% |
| 2026-01-06 | 12.13 | 12.49 | 12.11 | 12.39 | +1.98% | 5.86 | 5.04% |
| 2026-01-05 | 12.40 | 12.47 | 12.09 | 12.15 | -2.02% | 5.76 | 5.01% |
| 2025-12-31 | 12.50 | 12.76 | 12.33 | 12.40 | -0.24% | 10.64 | 9.03% |
| 2025-12-30 | 11.25 | 12.43 | 11.23 | 12.43 | +10.00% | 12.33 | 10.62% |
| 2025-12-29 | 11.40 | 11.43 | 11.25 | 11.30 | -0.88% | 1.56 | 1.46% |
| 2025-12-26 | 11.56 | 11.56 | 11.33 | 11.40 | -0.61% | 1.96 | 1.81% |
| 2025-12-25 | 11.56 | 11.71 | 11.39 | 11.47 | -0.95% | 2.28 | 2.10% |
| 2025-12-24 | 11.30 | 11.59 | 11.22 | 11.58 | +2.75% | 3.24 | 2.99% |
| 2025-12-23 | 10.88 | 11.54 | 10.81 | 11.27 | +3.49% | 4.98 | 4.71% |
| 2025-12-22 | 10.86 | 10.95 | 10.86 | 10.89 | +0.18% | 1.53 | 1.49% |
| 2025-12-19 | 10.85 | 10.92 | 10.81 | 10.87 | +0.46% | 1.41 | 1.37% |
| 2025-12-18 | 10.82 | 11.04 | 10.76 | 10.82 | -0.37% | 1.48 | 1.44% |