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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 33.01 | 33.89 | 32.20 | 32.38 | -1.91% | 5.78 | 10.26% |
| 2025-07-22 | 32.32 | 33.86 | 31.90 | 33.01 | +2.13% | 5.02 | 8.88% |
| 2025-07-21 | 32.13 | 33.33 | 31.87 | 32.32 | +0.56% | 6.36 | 11.49% |
| 2025-07-18 | 29.48 | 32.25 | 29.14 | 32.14 | +8.40% | 6.93 | 13.21% |
| 2025-07-17 | 27.28 | 29.88 | 27.28 | 29.65 | +7.70% | 6.31 | 12.77% |
| 2025-07-16 | 27.20 | 27.55 | 26.98 | 27.53 | +1.18% | 1.75 | 3.75% |
| 2025-07-15 | 27.25 | 27.37 | 26.85 | 27.21 | -0.18% | 1.58 | 3.42% |
| 2025-07-14 | 26.80 | 27.38 | 26.65 | 27.26 | +1.91% | 1.76 | 3.81% |
| 2025-07-11 | 26.96 | 27.48 | 26.70 | 26.75 | -0.74% | 2.01 | 4.35% |
| 2025-07-10 | 26.63 | 27.22 | 26.30 | 26.95 | +1.66% | 1.77 | 3.84% |
| 2025-07-09 | 26.16 | 26.98 | 25.82 | 26.51 | +1.26% | 1.88 | 4.16% |
| 2025-07-08 | 26.08 | 26.70 | 25.97 | 26.18 | +0.42% | 1.20 | 2.66% |
| 2025-07-07 | 26.05 | 26.83 | 25.84 | 26.07 | +0.39% | 1.32 | 2.93% |
| 2025-07-04 | 26.30 | 26.53 | 25.93 | 25.97 | -1.48% | 1.31 | 2.92% |
| 2025-07-03 | 26.20 | 26.69 | 25.91 | 26.36 | +1.35% | 1.32 | 2.94% |
| 2025-07-02 | 27.20 | 27.25 | 25.89 | 26.01 | -4.38% | 2.33 | 5.16% |
| 2025-07-01 | 26.65 | 27.42 | 26.55 | 27.20 | +2.29% | 2.73 | 5.89% |
| 2025-06-30 | 26.40 | 26.62 | 26.21 | 26.59 | +0.15% | 0.86 | 1.91% |
| 2025-06-27 | 26.25 | 26.56 | 26.24 | 26.55 | +1.14% | 0.76 | 1.69% |
| 2025-06-26 | 26.67 | 26.67 | 26.19 | 26.25 | -2.05% | 1.17 | 2.60% |