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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 14.73 | 14.94 | 14.60 | 14.73 | -1.07% | 0.65 | 1.65% |
| 2026-04-20 | 14.77 | 14.96 | 14.50 | 14.89 | +0.81% | 0.79 | 2.02% |
| 2026-04-17 | 14.70 | 14.80 | 14.40 | 14.77 | +0.14% | 0.97 | 2.49% |
| 2026-04-16 | 14.59 | 14.90 | 14.57 | 14.75 | +0.14% | 1.64 | 4.18% |
| 2026-04-15 | 14.01 | 14.80 | 13.80 | 14.73 | +4.69% | 2.24 | 5.83% |
| 2026-04-14 | 13.34 | 14.14 | 13.27 | 14.07 | +6.03% | 1.32 | 3.61% |
| 2026-04-13 | 13.36 | 13.36 | 13.15 | 13.27 | -0.90% | 0.36 | 1.02% |
| 2026-04-10 | 13.40 | 13.56 | 13.31 | 13.39 | +0.75% | 0.53 | 1.49% |
| 2026-04-09 | 13.31 | 13.39 | 13.13 | 13.29 | -0.82% | 0.45 | 1.27% |
| 2026-04-08 | 13.04 | 13.40 | 13.04 | 13.40 | +4.69% | 0.61 | 1.72% |
| 2026-04-07 | 12.60 | 12.89 | 12.60 | 12.80 | +0.87% | 0.37 | 1.08% |
| 2026-04-03 | 13.14 | 13.14 | 12.60 | 12.69 | -2.46% | 0.56 | 1.66% |
| 2026-04-02 | 13.27 | 13.30 | 12.90 | 13.01 | -2.11% | 0.54 | 1.54% |
| 2026-04-01 | 13.30 | 13.42 | 13.17 | 13.29 | +1.61% | 0.59 | 1.67% |
| 2026-03-31 | 13.46 | 13.59 | 13.04 | 13.08 | -3.18% | 0.79 | 2.24% |
| 2026-03-30 | 13.12 | 13.51 | 13.08 | 13.51 | +1.20% | 0.53 | 1.48% |
| 2026-03-27 | 13.01 | 13.55 | 13.01 | 13.35 | +0.30% | 0.80 | 2.24% |
| 2026-03-26 | 13.20 | 13.44 | 13.02 | 13.31 | +0.91% | 0.72 | 2.05% |
| 2026-03-25 | 13.21 | 13.32 | 13.05 | 13.19 | +1.00% | 0.89 | 2.52% |
| 2026-03-24 | 12.95 | 13.07 | 12.62 | 13.06 | +3.82% | 1.11 | 3.23% |