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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 38.40 | 39.00 | 36.59 | 37.18 | -3.65% | 3.98 | 6.19% |
| 2025-08-19 | 36.81 | 40.19 | 36.61 | 38.59 | +4.95% | 5.24 | 7.87% |
| 2025-08-18 | 35.75 | 36.94 | 35.60 | 36.77 | +2.97% | 3.42 | 5.52% |
| 2025-08-15 | 36.40 | 36.42 | 34.61 | 35.71 | -1.98% | 4.48 | 7.42% |
| 2025-08-14 | 37.31 | 37.41 | 36.40 | 36.43 | -2.02% | 3.20 | 5.09% |
| 2025-08-13 | 35.50 | 37.35 | 35.21 | 37.18 | +4.94% | 4.16 | 6.66% |
| 2025-08-12 | 36.50 | 36.79 | 35.12 | 35.43 | -2.58% | 4.15 | 6.78% |
| 2025-08-11 | 34.58 | 37.17 | 34.51 | 36.37 | +5.94% | 5.26 | 8.60% |
| 2025-08-08 | 35.59 | 35.87 | 34.21 | 34.33 | -3.19% | 3.76 | 6.36% |
| 2025-08-07 | 35.89 | 36.80 | 35.08 | 35.46 | -1.23% | 3.21 | 5.23% |
| 2025-08-06 | 35.80 | 36.50 | 35.01 | 35.90 | +0.84% | 2.96 | 4.85% |
| 2025-08-05 | 35.60 | 36.37 | 35.43 | 35.60 | -0.22% | 2.42 | 3.97% |
| 2025-08-04 | 36.00 | 36.30 | 34.62 | 35.68 | -0.75% | 3.15 | 5.22% |
| 2025-08-01 | 34.90 | 36.85 | 34.90 | 35.95 | +2.13% | 4.02 | 6.57% |
| 2025-07-31 | 35.26 | 35.85 | 34.50 | 35.20 | -0.31% | 4.13 | 6.85% |
| 2025-07-30 | 34.02 | 36.50 | 33.86 | 35.31 | +3.06% | 5.57 | 9.19% |
| 2025-07-29 | 33.40 | 34.69 | 32.91 | 34.26 | +3.16% | 3.85 | 6.64% |
| 2025-07-28 | 33.35 | 34.15 | 32.38 | 33.21 | -0.39% | 3.61 | 6.40% |
| 2025-07-25 | 32.75 | 34.31 | 32.75 | 33.34 | +1.89% | 4.37 | 7.60% |
| 2025-07-24 | 32.74 | 33.16 | 32.11 | 32.72 | +1.05% | 3.46 | 6.22% |