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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 12.45 | 12.94 | 12.42 | 12.84 | +3.88% | 5.49 | 4.57% |
| 2025-09-15 | 12.64 | 12.71 | 12.34 | 12.36 | -2.22% | 3.06 | 2.60% |
| 2025-09-12 | 12.81 | 12.97 | 12.63 | 12.64 | -1.94% | 3.51 | 2.91% |
| 2025-09-11 | 12.20 | 13.08 | 12.06 | 12.89 | +5.48% | 6.61 | 5.51% |
| 2025-09-10 | 12.33 | 12.46 | 12.15 | 12.22 | -1.37% | 3.16 | 2.72% |
| 2025-09-09 | 12.77 | 12.80 | 12.36 | 12.39 | -3.65% | 3.63 | 3.06% |
| 2025-09-08 | 12.62 | 13.12 | 12.62 | 12.86 | +1.58% | 5.12 | 4.22% |
| 2025-09-05 | 12.20 | 12.75 | 12.06 | 12.66 | +4.11% | 5.46 | 4.63% |
| 2025-09-04 | 12.58 | 12.85 | 11.90 | 12.16 | -2.01% | 5.45 | 4.65% |
| 2025-09-03 | 12.89 | 13.14 | 12.36 | 12.41 | -0.40% | 6.03 | 5.00% |
| 2025-09-02 | 13.13 | 13.15 | 12.34 | 12.46 | -5.10% | 5.72 | 4.80% |
| 2025-09-01 | 13.13 | 13.24 | 12.84 | 13.13 | +0.38% | 4.95 | 4.03% |
| 2025-08-29 | 13.27 | 13.33 | 12.97 | 13.08 | -0.38% | 4.25 | 3.43% |
| 2025-08-28 | 12.81 | 13.18 | 12.72 | 13.13 | +2.18% | 6.18 | 5.03% |
| 2025-08-27 | 13.34 | 13.67 | 12.85 | 12.85 | -2.36% | 7.10 | 5.66% |
| 2025-08-26 | 13.17 | 13.35 | 13.03 | 13.16 | -0.23% | 4.55 | 3.65% |
| 2025-08-25 | 13.42 | 13.58 | 13.07 | 13.19 | -1.64% | 7.69 | 6.13% |
| 2025-08-22 | 13.44 | 13.58 | 13.25 | 13.41 | -1.03% | 6.88 | 5.45% |
| 2025-08-21 | 13.30 | 13.86 | 13.07 | 13.55 | +2.96% | 10.99 | 8.66% |
| 2025-08-20 | 12.83 | 13.25 | 12.72 | 13.16 | +2.33% | 6.96 | 5.65% |