凯因科技 sh.688687
18.08
-1.74%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 18.41 | 18.53 | 17.90 | 18.08 | -1.74% | 0.51 | 1.63% |
| 2026-05-22 | 18.50 | 18.60 | 18.17 | 18.40 | 0.00% | 0.38 | 1.22% |
| 2026-05-21 | 18.92 | 19.25 | 18.34 | 18.40 | -2.70% | 0.46 | 1.43% |
| 2026-05-20 | 19.48 | 19.48 | 18.73 | 18.91 | -2.73% | 0.56 | 1.74% |
| 2026-05-19 | 19.04 | 19.51 | 19.04 | 19.44 | +2.10% | 0.33 | 1.00% |
| 2026-05-18 | 19.16 | 19.28 | 18.82 | 19.04 | -0.57% | 0.35 | 1.07% |
| 2026-05-15 | 19.25 | 19.44 | 19.03 | 19.15 | -0.52% | 0.43 | 1.31% |
| 2026-05-14 | 19.92 | 19.93 | 19.25 | 19.25 | -3.27% | 0.69 | 2.08% |
| 2026-05-13 | 20.02 | 20.07 | 19.70 | 19.90 | -0.25% | 0.56 | 1.65% |
| 2026-05-12 | 20.56 | 20.56 | 19.95 | 19.95 | -2.97% | 0.76 | 2.22% |
| 2026-05-11 | 20.09 | 20.62 | 19.85 | 20.56 | +2.44% | 0.99 | 2.86% |
| 2026-05-08 | 20.02 | 20.26 | 19.83 | 20.07 | +0.60% | 0.51 | 1.49% |
| 2026-05-07 | 19.62 | 20.18 | 19.56 | 19.95 | +1.73% | 0.79 | 2.32% |
| 2026-05-06 | 19.77 | 19.93 | 19.51 | 19.61 | -0.76% | 0.78 | 2.33% |
| 2026-04-30 | 19.97 | 20.28 | 19.76 | 19.76 | -1.54% | 0.61 | 1.78% |
| 2026-04-29 | 19.83 | 20.22 | 19.74 | 20.07 | +0.65% | 0.45 | 1.31% |
| 2026-04-28 | 20.33 | 20.68 | 19.90 | 19.94 | -2.97% | 0.68 | 1.96% |
| 2026-04-27 | 19.95 | 20.62 | 19.78 | 20.55 | -0.68% | 1.01 | 2.95% |
| 2026-04-24 | 20.68 | 20.81 | 20.30 | 20.69 | -0.29% | 0.57 | 1.63% |
| 2026-04-23 | 21.32 | 21.32 | 20.65 | 20.75 | -2.54% | 0.70 | 1.96% |