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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 12.60 | 12.98 | 12.58 | 12.86 | +1.74% | 1.33 | 3.88% |
| 2025-09-16 | 12.52 | 12.65 | 12.41 | 12.64 | +1.12% | 0.74 | 2.21% |
| 2025-09-15 | 12.52 | 12.78 | 12.47 | 12.50 | -0.32% | 0.86 | 2.56% |
| 2025-09-12 | 12.74 | 12.75 | 12.53 | 12.54 | -1.72% | 0.94 | 2.79% |
| 2025-09-11 | 12.70 | 12.81 | 12.56 | 12.76 | +0.47% | 0.92 | 2.71% |
| 2025-09-10 | 12.88 | 12.94 | 12.63 | 12.70 | -2.01% | 0.76 | 2.24% |
| 2025-09-09 | 12.94 | 13.06 | 12.76 | 12.96 | +0.47% | 0.89 | 2.58% |
| 2025-09-08 | 12.75 | 12.93 | 12.64 | 12.90 | +2.46% | 0.89 | 2.62% |
| 2025-09-05 | 12.43 | 12.60 | 12.30 | 12.59 | +1.61% | 0.72 | 2.15% |
| 2025-09-04 | 12.66 | 12.79 | 12.21 | 12.39 | -2.67% | 1.33 | 3.97% |
| 2025-09-03 | 12.89 | 13.50 | 12.58 | 12.73 | -1.32% | 1.28 | 3.76% |
| 2025-09-02 | 13.35 | 13.37 | 12.65 | 12.90 | -3.66% | 2.06 | 6.00% |
| 2025-09-01 | 13.78 | 13.92 | 13.36 | 13.39 | -3.74% | 2.75 | 7.63% |
| 2025-08-29 | 13.25 | 14.30 | 13.25 | 13.91 | +4.27% | 3.88 | 10.50% |
| 2025-08-28 | 13.30 | 13.51 | 12.80 | 13.34 | -0.60% | 2.75 | 7.80% |
| 2025-08-27 | 12.94 | 13.64 | 12.83 | 13.42 | +4.03% | 4.15 | 11.66% |
| 2025-08-26 | 13.06 | 13.06 | 12.88 | 12.90 | -1.23% | 1.02 | 2.95% |
| 2025-08-25 | 12.79 | 13.23 | 12.73 | 13.06 | +2.03% | 1.57 | 4.57% |
| 2025-08-22 | 12.76 | 12.80 | 12.72 | 12.80 | 0.00% | 0.65 | 1.92% |
| 2025-08-21 | 12.80 | 12.85 | 12.73 | 12.80 | -0.23% | 0.76 | 2.22% |