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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 13.10 | 13.39 | 13.00 | 13.18 | -0.15% | 0.74 | 2.10% |
| 2025-12-17 | 13.17 | 13.53 | 12.94 | 13.20 | -0.60% | 0.79 | 2.24% |
| 2025-12-16 | 13.27 | 13.60 | 13.05 | 13.28 | +0.53% | 0.85 | 2.40% |
| 2025-12-15 | 13.68 | 13.68 | 13.16 | 13.21 | -4.00% | 0.94 | 2.65% |
| 2025-12-12 | 13.97 | 14.05 | 13.56 | 13.76 | -1.01% | 1.14 | 3.10% |
| 2025-12-11 | 13.80 | 14.35 | 13.60 | 13.90 | +1.53% | 1.89 | 5.02% |
| 2025-12-10 | 13.20 | 13.80 | 13.11 | 13.69 | +3.63% | 1.90 | 5.29% |
| 2025-12-09 | 13.02 | 13.44 | 12.91 | 13.21 | +1.07% | 0.76 | 2.17% |
| 2025-12-08 | 12.95 | 13.13 | 12.89 | 13.07 | +1.16% | 0.66 | 1.91% |
| 2025-12-05 | 12.95 | 13.01 | 12.80 | 12.92 | -0.54% | 0.77 | 2.23% |
| 2025-12-04 | 13.07 | 13.11 | 12.83 | 12.99 | -0.15% | 0.80 | 2.31% |
| 2025-12-03 | 13.39 | 13.40 | 13.00 | 13.01 | -2.47% | 1.16 | 3.33% |
| 2025-12-02 | 13.59 | 13.74 | 13.19 | 13.34 | -1.84% | 2.17 | 6.11% |
| 2025-12-01 | 14.39 | 14.39 | 13.36 | 13.59 | +3.90% | 3.67 | 10.02% |
| 2025-11-28 | 13.08 | 13.08 | 13.08 | 13.08 | nan% | nan | nan% |
| 2025-11-27 | 13.08 | 13.08 | 13.08 | 13.08 | nan% | nan | nan% |
| 2025-11-26 | 13.08 | 13.08 | 13.08 | 13.08 | nan% | nan | nan% |
| 2025-11-25 | 13.08 | 13.08 | 13.08 | 13.08 | nan% | nan | nan% |
| 2025-11-24 | 13.08 | 13.08 | 13.08 | 13.08 | nan% | nan | nan% |
| 2025-11-21 | 13.48 | 13.64 | 12.79 | 13.08 | -3.47% | 1.26 | 3.58% |