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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.23 | 13.97 | 13.23 | 13.55 | +2.65% | 1.89 | 5.18% |
| 2025-11-19 | 13.45 | 13.48 | 13.19 | 13.20 | -1.49% | 0.72 | 2.04% |
| 2025-11-18 | 13.54 | 13.57 | 13.30 | 13.40 | -0.96% | 0.62 | 1.73% |
| 2025-11-17 | 13.71 | 13.71 | 13.33 | 13.53 | -1.31% | 0.88 | 2.46% |
| 2025-11-14 | 13.85 | 13.86 | 13.62 | 13.71 | -1.44% | 1.02 | 2.79% |
| 2025-11-13 | 13.98 | 14.09 | 13.85 | 13.91 | -0.93% | 1.02 | 2.74% |
| 2025-11-12 | 14.29 | 14.48 | 13.89 | 14.04 | -2.09% | 1.20 | 3.17% |
| 2025-11-11 | 14.88 | 14.88 | 14.29 | 14.34 | -2.98% | 1.34 | 3.47% |
| 2025-11-10 | 15.00 | 15.02 | 14.51 | 14.78 | -0.27% | 1.56 | 3.98% |
| 2025-11-07 | 15.15 | 15.25 | 14.77 | 14.82 | -2.18% | 2.94 | 7.38% |
| 2025-11-06 | 14.11 | 15.33 | 13.97 | 15.15 | +8.68% | 5.16 | 12.93% |
| 2025-11-05 | 13.97 | 14.12 | 13.92 | 13.94 | -1.27% | 0.64 | 1.71% |
| 2025-11-04 | 14.32 | 14.40 | 13.93 | 14.12 | -1.33% | 0.87 | 2.33% |
| 2025-11-03 | 14.37 | 14.49 | 14.18 | 14.31 | -0.62% | 0.63 | 1.64% |
| 2025-10-31 | 14.16 | 14.67 | 14.16 | 14.40 | +1.55% | 1.22 | 3.16% |
| 2025-10-30 | 14.58 | 14.60 | 14.15 | 14.18 | -2.21% | 0.93 | 2.43% |
| 2025-10-29 | 14.45 | 14.57 | 14.23 | 14.50 | +0.62% | 0.95 | 2.49% |
| 2025-10-28 | 14.25 | 14.58 | 14.18 | 14.41 | +1.34% | 1.11 | 2.90% |
| 2025-10-27 | 14.45 | 14.52 | 14.11 | 14.22 | -1.59% | 1.03 | 2.70% |
| 2025-10-24 | 14.26 | 14.86 | 14.16 | 14.45 | +1.33% | 1.00 | 2.59% |