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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 12.86 | 13.37 | 12.52 | 12.58 | -5.91% | 1.69 | 4.91% |
| 2026-03-20 | 14.28 | 14.28 | 13.36 | 13.37 | -9.91% | 2.46 | 6.80% |
| 2026-03-19 | 14.71 | 15.08 | 14.69 | 14.84 | -0.67% | 1.07 | 2.71% |
| 2026-03-18 | 14.85 | 15.01 | 14.50 | 14.94 | +1.01% | 0.95 | 2.42% |
| 2026-03-17 | 14.74 | 15.26 | 14.73 | 14.79 | +0.61% | 1.49 | 3.73% |
| 2026-03-16 | 14.85 | 14.94 | 14.53 | 14.70 | -0.88% | 0.85 | 2.18% |
| 2026-03-13 | 15.15 | 15.18 | 14.80 | 14.83 | -2.05% | 0.62 | 1.54% |
| 2026-03-12 | 15.16 | 15.34 | 14.94 | 15.14 | -0.20% | 0.66 | 1.63% |
| 2026-03-11 | 15.40 | 15.57 | 15.12 | 15.17 | -1.43% | 0.81 | 1.99% |
| 2026-03-10 | 15.10 | 15.43 | 15.09 | 15.39 | +2.60% | 0.79 | 1.94% |
| 2026-03-09 | 15.05 | 15.05 | 14.62 | 15.00 | -1.83% | 0.88 | 2.24% |
| 2026-03-06 | 15.18 | 15.43 | 15.18 | 15.28 | +0.26% | 0.67 | 1.64% |
| 2026-03-05 | 15.26 | 15.45 | 15.10 | 15.24 | +1.20% | 0.72 | 1.78% |
| 2026-03-04 | 14.89 | 15.35 | 14.59 | 15.06 | +0.20% | 0.84 | 2.08% |
| 2026-03-03 | 15.63 | 16.05 | 14.95 | 15.03 | -4.33% | 1.35 | 3.28% |
| 2026-03-02 | 16.02 | 16.40 | 15.65 | 15.71 | -4.21% | 1.47 | 3.47% |
| 2026-02-27 | 16.40 | 16.50 | 16.26 | 16.40 | 0.00% | 0.98 | 2.26% |
| 2026-02-26 | 16.52 | 16.83 | 16.20 | 16.40 | -0.79% | 1.19 | 2.70% |
| 2026-02-25 | 16.51 | 16.68 | 16.31 | 16.53 | +0.12% | 0.84 | 1.92% |
| 2026-02-24 | 16.98 | 16.98 | 16.05 | 16.51 | -0.12% | 1.02 | 2.35% |