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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 11.60 | 11.60 | 11.44 | 11.51 | -0.69% | 1.14 | 1.05% |
| 2025-10-21 | 11.48 | 11.71 | 11.37 | 11.59 | +1.67% | 1.79 | 1.64% |
| 2025-10-20 | 11.37 | 11.47 | 11.30 | 11.40 | +1.69% | 1.56 | 1.45% |
| 2025-10-17 | 11.72 | 11.74 | 11.16 | 11.21 | -3.86% | 2.74 | 2.55% |
| 2025-10-16 | 11.85 | 11.86 | 11.61 | 11.66 | -1.85% | 1.96 | 1.77% |
| 2025-10-15 | 11.78 | 11.90 | 11.53 | 11.88 | +0.85% | 2.88 | 2.60% |
| 2025-10-14 | 12.13 | 12.44 | 11.71 | 11.78 | -2.32% | 4.01 | 3.52% |
| 2025-10-13 | 11.78 | 12.11 | 11.61 | 12.06 | -2.82% | 4.39 | 3.92% |
| 2025-10-10 | 12.80 | 12.88 | 12.37 | 12.41 | -3.42% | 4.40 | 3.72% |
| 2025-10-09 | 13.00 | 13.14 | 12.80 | 12.85 | -1.08% | 3.87 | 3.16% |
| 2025-09-30 | 13.13 | 13.35 | 12.92 | 12.99 | -1.07% | 3.88 | 3.15% |
| 2025-09-29 | 12.75 | 13.28 | 12.72 | 13.13 | +2.50% | 5.50 | 4.44% |
| 2025-09-26 | 12.76 | 13.14 | 12.60 | 12.81 | -0.39% | 4.84 | 3.99% |
| 2025-09-25 | 13.00 | 13.09 | 12.75 | 12.86 | -1.38% | 3.60 | 2.97% |
| 2025-09-24 | 12.69 | 13.07 | 12.61 | 13.04 | +1.56% | 3.74 | 3.07% |
| 2025-09-23 | 13.20 | 13.29 | 12.51 | 12.84 | -3.09% | 4.97 | 4.10% |
| 2025-09-22 | 13.40 | 13.50 | 13.13 | 13.25 | -0.82% | 4.15 | 3.31% |
| 2025-09-19 | 13.42 | 13.68 | 13.22 | 13.36 | -0.60% | 4.99 | 3.95% |
| 2025-09-18 | 13.29 | 14.05 | 13.27 | 13.44 | +2.13% | 11.31 | 8.77% |
| 2025-09-17 | 12.80 | 13.24 | 12.71 | 13.16 | +2.49% | 6.02 | 4.89% |