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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 11.77 | 11.81 | 11.45 | 11.56 | -1.37% | 1.60 | 1.47% |
| 2025-11-18 | 11.88 | 11.93 | 11.67 | 11.72 | -1.60% | 1.51 | 1.36% |
| 2025-11-17 | 11.80 | 11.96 | 11.80 | 11.91 | +0.17% | 1.47 | 1.31% |
| 2025-11-14 | 12.13 | 12.17 | 11.88 | 11.89 | -2.14% | 1.58 | 1.39% |
| 2025-11-13 | 11.99 | 12.25 | 11.92 | 12.15 | +1.50% | 1.52 | 1.33% |
| 2025-11-12 | 12.12 | 12.14 | 11.85 | 11.97 | -1.40% | 1.54 | 1.37% |
| 2025-11-11 | 12.17 | 12.30 | 12.13 | 12.14 | -0.74% | 1.24 | 1.08% |
| 2025-11-10 | 12.25 | 12.36 | 12.13 | 12.23 | -0.33% | 1.43 | 1.24% |
| 2025-11-07 | 12.25 | 12.36 | 12.18 | 12.27 | -0.24% | 1.29 | 1.11% |
| 2025-11-06 | 12.27 | 12.41 | 12.24 | 12.30 | -0.08% | 1.42 | 1.22% |
| 2025-11-05 | 12.18 | 12.37 | 12.12 | 12.31 | +0.08% | 1.46 | 1.26% |
| 2025-11-04 | 12.47 | 12.55 | 12.22 | 12.30 | -1.68% | 1.91 | 1.64% |
| 2025-11-03 | 12.30 | 12.58 | 12.17 | 12.51 | +2.04% | 3.11 | 2.66% |
| 2025-10-31 | 12.39 | 12.48 | 12.24 | 12.26 | +1.07% | 2.76 | 2.36% |
| 2025-10-30 | 12.15 | 12.29 | 12.06 | 12.13 | -0.57% | 1.97 | 1.71% |
| 2025-10-29 | 12.10 | 12.25 | 11.95 | 12.20 | +0.91% | 2.01 | 1.75% |
| 2025-10-28 | 11.80 | 12.33 | 11.71 | 12.09 | +2.28% | 3.19 | 2.79% |
| 2025-10-27 | 11.79 | 11.90 | 11.71 | 11.82 | +0.94% | 1.86 | 1.66% |
| 2025-10-24 | 11.59 | 11.75 | 11.55 | 11.71 | +1.56% | 1.55 | 1.40% |
| 2025-10-23 | 11.49 | 11.57 | 11.33 | 11.53 | +0.17% | 1.22 | 1.13% |