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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 26.00 | 27.84 | 25.94 | 27.40 | +5.29% | 3.41 | 7.29% |
| 2025-05-26 | 26.68 | 27.30 | 25.74 | 26.03 | -1.46% | 2.45 | 5.38% |
| 2025-05-23 | 26.88 | 27.38 | 26.31 | 26.41 | -1.69% | 1.98 | 4.28% |
| 2025-05-22 | 27.17 | 27.55 | 26.78 | 26.87 | -2.37% | 1.99 | 4.26% |
| 2025-05-21 | 26.30 | 27.58 | 26.13 | 27.52 | +4.04% | 2.68 | 5.73% |
| 2025-05-20 | 26.22 | 27.22 | 26.22 | 26.45 | +1.40% | 2.25 | 4.87% |
| 2025-05-19 | 25.74 | 26.23 | 25.43 | 26.09 | +1.19% | 1.24 | 2.77% |
| 2025-05-16 | 25.42 | 26.06 | 25.24 | 25.78 | +1.60% | 1.25 | 2.82% |
| 2025-05-15 | 25.31 | 25.87 | 25.07 | 25.37 | +0.16% | 1.25 | 2.86% |
| 2025-05-14 | 25.41 | 25.63 | 25.18 | 25.33 | -0.89% | 1.01 | 2.31% |
| 2025-05-13 | 25.68 | 26.03 | 25.24 | 25.56 | +0.39% | 1.82 | 4.12% |
| 2025-05-12 | 26.92 | 26.95 | 25.16 | 25.46 | -5.02% | 2.97 | 6.64% |
| 2025-05-09 | 27.52 | 27.52 | 26.68 | 26.81 | -1.99% | 1.22 | 2.61% |
| 2025-05-08 | 26.29 | 28.18 | 26.29 | 27.35 | +4.03% | 2.90 | 6.11% |
| 2025-05-07 | 26.93 | 27.10 | 25.96 | 26.29 | -1.56% | 1.39 | 3.03% |
| 2025-05-06 | 26.33 | 26.79 | 25.89 | 26.71 | +1.43% | 2.09 | 4.58% |