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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 14.52 | 14.73 | 14.13 | 14.26 | -2.86% | 1.18 | 3.09% |
| 2025-10-22 | 14.51 | 14.85 | 14.30 | 14.68 | +0.55% | 1.22 | 3.13% |
| 2025-10-21 | 14.14 | 14.76 | 13.91 | 14.60 | +2.60% | 1.88 | 4.89% |
| 2025-10-20 | 14.26 | 14.42 | 14.05 | 14.23 | +0.99% | 1.42 | 3.77% |
| 2025-10-17 | 14.70 | 14.87 | 14.03 | 14.09 | -4.15% | 1.78 | 4.64% |
| 2025-10-16 | 14.13 | 15.08 | 14.00 | 14.70 | +4.03% | 2.98 | 7.58% |
| 2025-10-15 | 13.38 | 14.25 | 13.17 | 14.13 | +5.84% | 2.09 | 5.67% |
| 2025-10-14 | 14.00 | 14.05 | 13.27 | 13.35 | -3.89% | 1.19 | 3.29% |
| 2025-10-13 | 13.34 | 13.90 | 13.17 | 13.89 | -0.93% | 1.45 | 3.98% |
| 2025-10-10 | 13.89 | 14.41 | 13.81 | 14.02 | +0.72% | 1.37 | 3.67% |
| 2025-10-09 | 13.75 | 14.01 | 13.49 | 13.92 | +0.22% | 1.86 | 5.09% |
| 2025-09-30 | 14.13 | 14.26 | 13.86 | 13.89 | -1.70% | 1.69 | 4.53% |
| 2025-09-29 | 13.90 | 14.66 | 13.80 | 14.13 | +0.50% | 3.56 | 9.33% |
| 2025-09-26 | 13.34 | 14.35 | 13.15 | 14.06 | +5.48% | 4.15 | 11.20% |
| 2025-09-25 | 13.32 | 13.74 | 13.21 | 13.33 | -0.22% | 2.62 | 7.28% |
| 2025-09-24 | 12.85 | 13.98 | 12.77 | 13.36 | +4.38% | 5.29 | 14.61% |
| 2025-09-23 | 12.46 | 13.04 | 12.27 | 12.80 | +2.73% | 2.16 | 6.38% |
| 2025-09-22 | 12.20 | 12.46 | 12.20 | 12.46 | +2.30% | 0.88 | 2.69% |
| 2025-09-19 | 12.50 | 12.55 | 12.12 | 12.18 | -3.18% | 1.41 | 4.30% |
| 2025-09-18 | 13.10 | 13.61 | 12.46 | 12.58 | -2.18% | 2.62 | 7.51% |