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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 19.26 | 19.72 | 19.20 | 19.70 | +3.58% | 0.55 | 1.66% |
| 2026-03-23 | 19.64 | 19.79 | 18.81 | 19.02 | -4.57% | 0.86 | 2.63% |
| 2026-03-20 | 20.31 | 20.44 | 19.88 | 19.93 | -1.58% | 0.64 | 1.87% |
| 2026-03-19 | 20.80 | 20.90 | 20.20 | 20.25 | -3.16% | 0.67 | 1.91% |
| 2026-03-18 | 20.70 | 20.95 | 20.58 | 20.91 | +1.01% | 0.49 | 1.37% |
| 2026-03-17 | 21.02 | 21.26 | 20.67 | 20.70 | -1.19% | 0.53 | 1.47% |
| 2026-03-16 | 20.75 | 21.00 | 20.66 | 20.95 | +1.06% | 0.37 | 1.05% |
| 2026-03-13 | 20.78 | 21.11 | 20.71 | 20.73 | -0.38% | 0.47 | 1.33% |
| 2026-03-12 | 21.06 | 21.20 | 20.79 | 20.81 | -1.56% | 0.46 | 1.28% |
| 2026-03-11 | 21.20 | 21.41 | 21.08 | 21.14 | -0.33% | 0.47 | 1.29% |
| 2026-03-10 | 20.93 | 21.35 | 20.92 | 21.21 | +1.92% | 0.55 | 1.50% |
| 2026-03-09 | 20.90 | 21.00 | 20.60 | 20.81 | -1.61% | 0.64 | 1.79% |
| 2026-03-06 | 20.59 | 21.23 | 20.46 | 21.15 | +2.22% | 0.86 | 2.42% |
| 2026-03-05 | 20.58 | 20.95 | 20.54 | 20.69 | +1.52% | 0.57 | 1.60% |
| 2026-03-04 | 20.48 | 20.67 | 20.24 | 20.38 | -1.16% | 0.61 | 1.75% |
| 2026-03-03 | 21.33 | 21.48 | 20.59 | 20.62 | -3.33% | 0.91 | 2.55% |
| 2026-03-02 | 21.92 | 21.98 | 21.31 | 21.33 | -3.40% | 1.03 | 2.80% |
| 2026-02-27 | 21.80 | 22.08 | 21.75 | 22.08 | +1.19% | 0.60 | 1.60% |
| 2026-02-26 | 22.00 | 22.07 | 21.80 | 21.82 | -0.68% | 0.62 | 1.64% |
| 2026-02-25 | 21.98 | 22.09 | 21.88 | 21.97 | -0.23% | 0.71 | 1.88% |