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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 12.16 | 12.84 | 12.00 | 12.60 | +5.18% | 3.42 | 10.38% |
| 2025-06-23 | 11.99 | 12.04 | 11.61 | 11.98 | +2.66% | 1.43 | 4.49% |
| 2025-06-20 | 11.75 | 11.83 | 11.57 | 11.67 | -0.60% | 0.68 | 2.15% |
| 2025-06-19 | 11.86 | 12.05 | 11.57 | 11.74 | -1.00% | 0.97 | 3.03% |
| 2025-06-18 | 11.89 | 11.93 | 11.75 | 11.86 | -0.24% | 0.80 | 2.47% |
| 2025-06-17 | 11.77 | 11.94 | 11.72 | 11.89 | +0.83% | 1.02 | 3.17% |
| 2025-06-16 | 11.77 | 11.85 | 11.49 | 11.79 | +3.18% | 1.21 | 3.79% |
| 2025-06-13 | 11.75 | 11.75 | 11.41 | 11.43 | -3.43% | 0.70 | 2.23% |
| 2025-06-12 | 11.50 | 11.94 | 11.47 | 11.83 | +1.99% | 1.02 | 3.18% |
| 2025-06-11 | 11.50 | 11.70 | 11.50 | 11.60 | +1.34% | 0.73 | 2.30% |
| 2025-06-10 | 11.58 | 11.64 | 11.29 | 11.45 | -1.15% | 0.65 | 2.08% |
| 2025-06-09 | 11.70 | 11.73 | 11.57 | 11.58 | -0.84% | 0.71 | 2.25% |
| 2025-06-06 | 11.66 | 11.73 | 11.60 | 11.68 | 0.00% | 0.46 | 1.44% |
| 2025-06-05 | 11.83 | 11.88 | 11.65 | 11.68 | -1.07% | 0.58 | 1.82% |
| 2025-06-04 | 11.94 | 11.95 | 11.77 | 11.80 | -0.71% | 0.58 | 1.78% |
| 2025-06-03 | 11.69 | 11.95 | 11.69 | 11.89 | +0.59% | 0.54 | 1.68% |
| 2025-05-30 | 11.94 | 11.98 | 11.71 | 11.82 | -1.74% | 0.82 | 2.53% |
| 2025-05-29 | 11.75 | 12.13 | 11.75 | 12.03 | +2.38% | 1.14 | 3.50% |
| 2025-05-28 | 11.55 | 11.87 | 11.45 | 11.75 | +2.19% | 1.19 | 3.73% |
| 2025-05-27 | 11.58 | 11.71 | 11.37 | 11.50 | -1.26% | 0.77 | 2.47% |