凯众股份 sh.603037
14.48
-2.36%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 17.30 | 18.19 | 17.30 | 17.41 | +0.64% | 5.21 | 11.01% |
| 2026-01-16 | 16.17 | 17.81 | 16.07 | 17.30 | +6.86% | 6.86 | 14.99% |
| 2026-01-15 | 15.90 | 16.30 | 15.73 | 16.19 | +1.76% | 3.14 | 7.33% |
| 2026-01-14 | 16.02 | 16.33 | 15.44 | 15.91 | -1.12% | 3.13 | 7.43% |
| 2026-01-13 | 16.52 | 17.02 | 15.91 | 16.09 | -3.19% | 3.89 | 8.93% |
| 2026-01-12 | 17.35 | 17.92 | 16.48 | 16.62 | -6.79% | 5.45 | 12.15% |
| 2026-01-09 | 16.83 | 18.30 | 16.01 | 17.83 | +4.70% | 6.50 | 14.22% |
| 2026-01-08 | 15.90 | 17.45 | 15.90 | 17.03 | +7.38% | 8.01 | 17.77% |
| 2026-01-07 | 14.38 | 15.86 | 14.28 | 15.86 | +9.99% | 5.86 | 14.31% |
| 2026-01-06 | 14.52 | 14.68 | 14.38 | 14.42 | -0.55% | 1.45 | 3.76% |
| 2026-01-05 | 14.38 | 14.99 | 14.20 | 14.50 | +0.28% | 2.69 | 6.95% |
| 2025-12-31 | 14.80 | 15.24 | 14.46 | 14.46 | -0.69% | 4.67 | 11.84% |
| 2025-12-30 | 13.35 | 14.80 | 13.26 | 14.56 | +8.25% | 4.63 | 12.06% |
| 2025-12-29 | 13.46 | 13.58 | 13.35 | 13.45 | +0.22% | 0.56 | 1.56% |
| 2025-12-26 | 13.77 | 13.77 | 13.37 | 13.42 | -1.69% | 0.82 | 2.27% |
| 2025-12-25 | 13.49 | 13.80 | 13.40 | 13.65 | +1.11% | 0.65 | 1.79% |
| 2025-12-24 | 13.39 | 13.56 | 13.38 | 13.50 | +0.82% | 0.61 | 1.69% |
| 2025-12-23 | 13.65 | 13.78 | 13.31 | 13.39 | -2.62% | 0.95 | 2.63% |
| 2025-12-22 | 13.73 | 13.99 | 13.68 | 13.75 | 0.00% | 1.21 | 3.29% |
| 2025-12-19 | 13.13 | 13.99 | 13.13 | 13.75 | +4.32% | 1.82 | 4.99% |