凯众股份 sh.603037
14.83
+0.75%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 14.48 | 14.97 | 14.29 | 14.83 | +0.75% | 2.91 | 7.47% |
| 2026-05-21 | 13.70 | 15.16 | 13.60 | 14.72 | +6.82% | 3.93 | 10.04% |
| 2026-05-20 | 14.70 | 14.77 | 13.67 | 13.78 | -7.83% | 2.18 | 5.87% |
| 2026-05-19 | 14.83 | 15.49 | 14.58 | 14.95 | +1.49% | 2.07 | 5.20% |
| 2026-05-18 | 15.05 | 15.10 | 14.55 | 14.73 | -3.98% | 2.29 | 5.84% |
| 2026-05-15 | 14.68 | 15.44 | 14.41 | 15.34 | +5.21% | 3.89 | 9.71% |
| 2026-05-14 | 14.98 | 15.04 | 14.41 | 14.58 | -3.57% | 2.41 | 6.16% |
| 2026-05-13 | 15.62 | 15.62 | 14.92 | 15.12 | -3.20% | 4.37 | 10.89% |
| 2026-05-12 | 14.93 | 15.62 | 14.93 | 15.62 | +10.00% | 2.01 | 4.86% |
| 2026-05-11 | 14.68 | 14.70 | 14.15 | 14.20 | -3.27% | 1.28 | 3.36% |
| 2026-05-08 | 13.72 | 14.99 | 13.62 | 14.68 | +6.92% | 1.81 | 4.70% |
| 2026-05-07 | 13.44 | 13.82 | 13.37 | 13.73 | +2.46% | 0.85 | 2.33% |
| 2026-05-06 | 13.88 | 13.93 | 13.33 | 13.40 | -2.62% | 1.01 | 2.79% |
| 2026-04-30 | 13.91 | 13.96 | 13.60 | 13.76 | -0.58% | 0.88 | 2.39% |
| 2026-04-29 | 14.39 | 14.58 | 13.80 | 13.84 | -4.68% | 1.09 | 2.91% |
| 2026-04-28 | 14.60 | 14.79 | 14.44 | 14.52 | -1.76% | 0.67 | 1.73% |
| 2026-04-27 | 14.28 | 14.99 | 14.13 | 14.78 | +3.36% | 1.11 | 2.85% |
| 2026-04-24 | 14.77 | 14.77 | 14.25 | 14.30 | -2.46% | 0.81 | 2.11% |
| 2026-04-23 | 14.97 | 14.97 | 14.36 | 14.66 | -2.07% | 0.87 | 2.22% |
| 2026-04-22 | 14.63 | 15.19 | 14.63 | 14.97 | +1.63% | 0.99 | 2.49% |