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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 12.31 | 12.37 | 12.26 | 12.30 | -0.57% | 0.81 | 2.46% |
| 2025-07-21 | 12.28 | 12.44 | 12.26 | 12.37 | +0.73% | 1.06 | 3.21% |
| 2025-07-18 | 12.34 | 12.36 | 12.25 | 12.28 | -0.49% | 0.75 | 2.28% |
| 2025-07-17 | 12.39 | 12.43 | 12.31 | 12.34 | -0.40% | 0.77 | 2.34% |
| 2025-07-16 | 12.33 | 12.45 | 12.31 | 12.39 | +0.57% | 0.96 | 2.93% |
| 2025-07-15 | 12.30 | 12.43 | 12.18 | 12.32 | -0.32% | 0.80 | 2.43% |
| 2025-07-14 | 12.30 | 12.39 | 12.25 | 12.36 | 0.00% | 0.79 | 2.39% |
| 2025-07-11 | 12.12 | 12.36 | 12.08 | 12.36 | +1.98% | 1.48 | 4.54% |
| 2025-07-10 | 12.11 | 12.14 | 12.01 | 12.12 | +0.17% | 0.80 | 2.48% |
| 2025-07-09 | 12.10 | 12.20 | 12.08 | 12.10 | +0.08% | 1.02 | 3.16% |
| 2025-07-08 | 12.02 | 12.12 | 12.01 | 12.09 | +1.00% | 0.86 | 2.67% |
| 2025-07-07 | 12.05 | 12.05 | 11.88 | 11.97 | -0.66% | 0.81 | 2.54% |
| 2025-07-04 | 12.16 | 12.16 | 12.00 | 12.05 | -0.90% | 1.12 | 3.50% |
| 2025-07-03 | 12.11 | 12.20 | 12.01 | 12.16 | -0.73% | 1.37 | 4.23% |
| 2025-07-02 | 12.23 | 12.34 | 11.96 | 12.25 | +0.99% | 2.18 | 6.73% |
| 2025-07-01 | 12.44 | 12.49 | 12.02 | 12.13 | -2.49% | 3.08 | 9.48% |
| 2025-06-30 | 12.23 | 12.62 | 12.16 | 12.44 | -4.75% | 5.52 | 16.74% |
| 2025-06-27 | 14.36 | 14.36 | 13.05 | 13.06 | +0.08% | 10.13 | 27.14% |
| 2025-06-26 | 12.83 | 13.10 | 12.70 | 13.05 | +1.71% | 2.65 | 7.70% |
| 2025-06-25 | 12.47 | 12.88 | 12.45 | 12.83 | +1.83% | 2.40 | 7.14% |