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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 10.76 | 10.88 | 10.56 | 10.86 | +1.02% | 1.71 | 1.70% |
| 2025-12-16 | 10.95 | 10.97 | 10.73 | 10.75 | -1.65% | 1.36 | 1.34% |
| 2025-12-15 | 11.08 | 11.15 | 10.92 | 10.93 | -1.44% | 1.81 | 1.74% |
| 2025-12-12 | 11.15 | 11.21 | 11.06 | 11.09 | -0.54% | 1.43 | 1.36% |
| 2025-12-11 | 11.33 | 11.33 | 11.15 | 11.15 | -1.24% | 1.53 | 1.45% |
| 2025-12-10 | 11.33 | 11.37 | 11.18 | 11.29 | -0.70% | 1.33 | 1.25% |
| 2025-12-09 | 11.36 | 11.48 | 11.31 | 11.37 | -0.18% | 1.26 | 1.17% |
| 2025-12-08 | 11.35 | 11.50 | 11.32 | 11.39 | +0.26% | 1.61 | 1.50% |
| 2025-12-05 | 11.20 | 11.38 | 11.10 | 11.36 | +1.43% | 1.11 | 1.05% |
| 2025-12-04 | 11.21 | 11.30 | 11.04 | 11.20 | -0.44% | 1.26 | 1.19% |
| 2025-12-03 | 11.35 | 11.37 | 11.20 | 11.25 | -0.71% | 1.06 | 1.00% |
| 2025-12-02 | 11.42 | 11.50 | 11.29 | 11.33 | -0.70% | 1.34 | 1.24% |
| 2025-12-01 | 11.28 | 11.45 | 11.20 | 11.41 | +1.51% | 1.81 | 1.69% |
| 2025-11-28 | 11.26 | 11.32 | 11.18 | 11.24 | -0.27% | 1.18 | 1.12% |
| 2025-11-27 | 11.18 | 11.48 | 11.18 | 11.27 | +0.90% | 1.50 | 1.40% |
| 2025-11-26 | 11.31 | 11.35 | 11.13 | 11.17 | -1.15% | 1.41 | 1.32% |
| 2025-11-25 | 11.41 | 11.53 | 11.30 | 11.30 | -0.26% | 1.68 | 1.56% |
| 2025-11-24 | 11.28 | 11.35 | 11.13 | 11.33 | +1.71% | 1.11 | 1.04% |
| 2025-11-21 | 11.53 | 11.60 | 11.14 | 11.14 | -3.88% | 1.97 | 1.85% |
| 2025-11-20 | 11.59 | 11.75 | 11.53 | 11.59 | +0.26% | 1.35 | 1.23% |