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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 16.49 | 16.85 | 16.36 | 16.53 | +0.30% | 0.91 | 2.06% |
| 2026-02-12 | 16.11 | 16.79 | 16.11 | 16.48 | +0.98% | 1.09 | 2.47% |
| 2026-02-11 | 17.00 | 17.00 | 16.25 | 16.32 | -4.00% | 1.54 | 3.50% |
| 2026-02-10 | 17.09 | 17.29 | 16.62 | 17.00 | -1.51% | 1.87 | 4.14% |
| 2026-02-09 | 17.10 | 17.53 | 16.72 | 17.26 | +1.35% | 1.71 | 3.77% |
| 2026-02-06 | 16.38 | 17.50 | 16.32 | 17.03 | +3.02% | 2.11 | 4.66% |
| 2026-02-05 | 16.58 | 16.76 | 16.32 | 16.53 | -1.67% | 0.93 | 2.12% |
| 2026-02-04 | 17.30 | 17.65 | 16.69 | 16.81 | -4.00% | 1.95 | 4.32% |
| 2026-02-03 | 16.70 | 17.66 | 16.35 | 17.51 | +6.12% | 1.88 | 4.16% |
| 2026-02-02 | 16.62 | 17.21 | 16.46 | 16.50 | -0.54% | 1.60 | 3.57% |
| 2026-01-30 | 16.86 | 17.26 | 16.10 | 16.59 | -1.72% | 2.30 | 5.19% |
| 2026-01-29 | 17.32 | 17.50 | 16.78 | 16.88 | -2.99% | 1.75 | 3.86% |
| 2026-01-28 | 17.99 | 17.99 | 17.39 | 17.40 | -3.49% | 1.68 | 3.60% |
| 2026-01-27 | 17.66 | 18.20 | 16.98 | 18.03 | +0.33% | 3.80 | 8.14% |
| 2026-01-26 | 19.99 | 20.48 | 17.97 | 17.97 | -10.02% | 3.86 | 7.82% |
| 2026-01-23 | 18.67 | 20.16 | 18.33 | 19.97 | +6.28% | 4.91 | 9.58% |
| 2026-01-22 | 19.07 | 19.50 | 18.44 | 18.79 | -1.31% | 4.29 | 8.53% |
| 2026-01-21 | 17.24 | 19.25 | 17.20 | 19.04 | +8.18% | 6.14 | 12.59% |
| 2026-01-20 | 17.41 | 18.21 | 16.96 | 17.60 | +1.09% | 2.84 | 6.13% |
| 2026-01-19 | 17.30 | 18.19 | 17.30 | 17.41 | +0.64% | 5.21 | 11.01% |