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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 26.64 | 26.85 | 26.43 | 26.80 | +0.22% | 1.27 | 2.79% |
| 2025-06-24 | 26.50 | 26.80 | 26.29 | 26.74 | +1.33% | 1.31 | 2.87% |
| 2025-06-23 | 26.10 | 26.65 | 25.83 | 26.39 | +2.17% | 1.24 | 2.77% |
| 2025-06-20 | 26.10 | 26.42 | 25.68 | 25.83 | -1.94% | 1.15 | 2.58% |
| 2025-06-19 | 26.77 | 27.03 | 25.88 | 26.34 | -1.86% | 1.90 | 4.22% |
| 2025-06-18 | 27.13 | 27.33 | 26.50 | 26.84 | -2.12% | 1.77 | 3.86% |
| 2025-06-17 | 28.00 | 28.53 | 27.10 | 27.42 | -1.54% | 2.78 | 5.86% |
| 2025-06-16 | 27.80 | 28.30 | 27.28 | 27.85 | -0.46% | 2.48 | 5.24% |
| 2025-06-13 | 28.48 | 28.59 | 26.85 | 27.98 | -2.13% | 4.68 | 9.90% |
| 2025-06-12 | 27.24 | 28.98 | 26.80 | 28.59 | +4.96% | 4.37 | 9.12% |
| 2025-06-11 | 27.55 | 28.18 | 27.00 | 27.24 | -1.66% | 1.86 | 3.98% |
| 2025-06-10 | 28.01 | 28.18 | 26.92 | 27.70 | +0.18% | 2.98 | 6.26% |
| 2025-06-09 | 26.87 | 28.19 | 26.68 | 27.65 | +3.18% | 3.57 | 7.46% |
| 2025-06-06 | 26.80 | 27.32 | 26.39 | 26.80 | -0.99% | 1.87 | 4.06% |
| 2025-06-05 | 27.42 | 27.59 | 26.65 | 27.07 | -1.48% | 2.20 | 4.72% |
| 2025-06-04 | 27.91 | 28.28 | 27.34 | 27.47 | -2.39% | 2.95 | 6.17% |
| 2025-06-03 | 27.25 | 28.35 | 27.16 | 28.15 | +2.86% | 3.24 | 6.73% |
| 2025-05-30 | 28.40 | 29.53 | 27.19 | 27.36 | -4.66% | 5.77 | 11.81% |
| 2025-05-29 | 27.56 | 28.95 | 27.18 | 28.70 | +5.07% | 4.01 | 8.17% |
| 2025-05-28 | 27.12 | 27.96 | 27.07 | 27.31 | -0.33% | 1.68 | 3.55% |