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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 11.65 | 11.77 | 11.59 | 11.64 | -0.06% | 0.75 | 2.35% |
| 2025-05-23 | 11.98 | 12.12 | 11.62 | 11.65 | -1.59% | 1.88 | 5.85% |
| 2025-05-22 | 12.56 | 12.73 | 11.75 | 11.84 | -6.72% | 3.04 | 9.18% |
| 2025-05-21 | 12.72 | 12.89 | 12.39 | 12.69 | -0.27% | 2.17 | 6.33% |
| 2025-05-20 | 12.59 | 12.91 | 12.45 | 12.73 | +0.72% | 1.90 | 5.50% |
| 2025-05-19 | 12.50 | 12.73 | 12.25 | 12.63 | +0.67% | 2.06 | 6.05% |
| 2025-05-16 | 12.18 | 12.64 | 12.18 | 12.55 | +2.92% | 2.05 | 6.02% |
| 2025-05-15 | 12.13 | 12.59 | 11.91 | 12.19 | +0.58% | 1.53 | 4.61% |
| 2025-05-14 | 12.17 | 12.44 | 12.08 | 12.12 | -1.31% | 1.21 | 3.63% |
| 2025-05-13 | 12.27 | 12.47 | 12.20 | 12.29 | +0.69% | 0.97 | 2.90% |
| 2025-05-12 | 12.27 | 12.45 | 12.12 | 12.20 | +0.69% | 1.27 | 3.80% |
| 2025-05-09 | 12.18 | 12.61 | 11.98 | 12.12 | -0.34% | 1.84 | 5.52% |
| 2025-05-08 | 11.80 | 12.24 | 11.76 | 12.16 | +2.60% | 1.36 | 4.14% |
| 2025-05-07 | 11.89 | 12.03 | 11.72 | 11.85 | -0.53% | 1.18 | 3.65% |
| 2025-05-06 | 11.89 | 11.98 | 11.76 | 11.91 | +2.04% | 1.34 | 4.14% |