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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 12.83 | 12.83 | 12.66 | 12.76 | -0.85% | 1.18 | 3.47% |
| 2025-08-18 | 12.95 | 12.95 | 12.77 | 12.87 | -1.00% | 1.60 | 4.66% |
| 2025-08-15 | 12.66 | 13.01 | 12.66 | 13.00 | -3.56% | 2.96 | 8.66% |
| 2025-08-14 | 13.44 | 13.73 | 13.23 | 13.48 | +0.22% | 3.56 | 9.92% |
| 2025-08-13 | 13.01 | 13.45 | 12.86 | 13.45 | +5.74% | 3.66 | 10.47% |
| 2025-08-12 | 12.76 | 12.77 | 12.63 | 12.72 | -0.08% | 0.62 | 1.82% |
| 2025-08-11 | 12.80 | 12.86 | 12.71 | 12.73 | -0.55% | 1.02 | 2.99% |
| 2025-08-08 | 12.61 | 12.84 | 12.60 | 12.80 | +1.27% | 0.99 | 2.92% |
| 2025-08-07 | 12.71 | 12.74 | 12.59 | 12.64 | -0.47% | 0.98 | 2.90% |
| 2025-08-06 | 12.51 | 12.70 | 12.43 | 12.70 | +1.52% | 1.12 | 3.34% |
| 2025-08-05 | 12.40 | 12.54 | 12.37 | 12.51 | +0.97% | 0.99 | 2.98% |
| 2025-08-04 | 12.36 | 12.42 | 12.24 | 12.39 | +0.08% | 0.69 | 2.09% |
| 2025-08-01 | 12.27 | 12.39 | 12.25 | 12.38 | +1.23% | 0.53 | 1.62% |
| 2025-07-31 | 12.41 | 12.46 | 12.22 | 12.23 | -1.53% | 0.75 | 2.29% |
| 2025-07-30 | 12.43 | 12.46 | 12.33 | 12.42 | -0.16% | 0.66 | 2.00% |
| 2025-07-29 | 12.48 | 12.48 | 12.31 | 12.44 | -0.08% | 0.70 | 2.12% |
| 2025-07-28 | 12.58 | 12.63 | 12.45 | 12.45 | -0.72% | 0.89 | 2.67% |
| 2025-07-25 | 12.38 | 12.54 | 12.37 | 12.54 | +1.46% | 1.18 | 3.55% |
| 2025-07-24 | 12.23 | 12.38 | 12.21 | 12.36 | +0.90% | 0.74 | 2.27% |
| 2025-07-23 | 12.28 | 12.33 | 12.21 | 12.25 | -0.41% | 0.67 | 2.06% |