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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 20.75 | 21.37 | 20.75 | 21.29 | +1.87% | 0.78 | 2.16% |
| 2026-04-21 | 21.11 | 21.20 | 20.77 | 20.90 | -1.18% | 0.60 | 1.69% |
| 2026-04-20 | 21.12 | 21.29 | 21.06 | 21.15 | -0.33% | 0.56 | 1.55% |
| 2026-04-17 | 21.31 | 21.47 | 21.01 | 21.22 | -1.07% | 0.61 | 1.69% |
| 2026-04-16 | 21.31 | 21.54 | 21.10 | 21.45 | -0.19% | 0.67 | 1.85% |
| 2026-04-15 | 21.68 | 21.98 | 21.23 | 21.49 | +1.46% | 1.02 | 2.77% |
| 2026-04-14 | 21.24 | 21.39 | 20.87 | 21.18 | +0.09% | 0.58 | 1.62% |
| 2026-04-13 | 21.44 | 21.44 | 20.97 | 21.16 | -0.84% | 0.62 | 1.72% |
| 2026-04-10 | 21.10 | 21.69 | 20.92 | 21.34 | +2.01% | 1.03 | 2.83% |
| 2026-04-09 | 21.15 | 21.41 | 20.73 | 20.92 | -1.60% | 0.81 | 2.26% |
| 2026-04-08 | 21.50 | 21.50 | 21.00 | 21.26 | +2.21% | 0.85 | 2.35% |
| 2026-04-07 | 20.90 | 21.15 | 20.47 | 20.80 | -0.48% | 0.64 | 1.80% |
| 2026-04-03 | 21.33 | 21.40 | 20.71 | 20.90 | -2.56% | 1.03 | 2.85% |
| 2026-04-02 | 21.18 | 21.68 | 21.10 | 21.45 | +1.08% | 1.67 | 4.57% |
| 2026-04-01 | 20.43 | 21.35 | 20.20 | 21.22 | +5.84% | 1.43 | 4.01% |
| 2026-03-31 | 20.30 | 20.80 | 20.04 | 20.05 | -0.99% | 0.62 | 1.76% |
| 2026-03-30 | 20.10 | 20.52 | 20.02 | 20.25 | +0.10% | 0.69 | 1.99% |
| 2026-03-27 | 19.37 | 20.28 | 19.25 | 20.23 | +4.06% | 0.77 | 2.24% |
| 2026-03-26 | 19.84 | 20.08 | 19.28 | 19.44 | -2.21% | 0.58 | 1.72% |
| 2026-03-25 | 19.75 | 20.06 | 19.70 | 19.88 | +0.91% | 0.42 | 1.25% |