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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 22.11 | 22.15 | 21.76 | 22.02 | +1.19% | 0.79 | 2.12% |
| 2026-02-13 | 21.70 | 21.95 | 21.70 | 21.76 | -0.09% | 0.46 | 1.22% |
| 2026-02-12 | 22.02 | 22.05 | 21.73 | 21.78 | -1.09% | 0.68 | 1.82% |
| 2026-02-11 | 22.23 | 22.24 | 21.98 | 22.02 | -0.45% | 0.43 | 1.13% |
| 2026-02-10 | 22.07 | 22.32 | 22.03 | 22.12 | +0.41% | 0.66 | 1.75% |
| 2026-02-09 | 21.90 | 22.07 | 21.90 | 22.03 | +0.87% | 0.54 | 1.44% |
| 2026-02-06 | 21.85 | 22.10 | 21.80 | 21.84 | -0.09% | 0.64 | 1.70% |
| 2026-02-05 | 21.90 | 21.93 | 21.74 | 21.86 | +0.05% | 0.51 | 1.38% |
| 2026-02-04 | 21.55 | 21.86 | 21.51 | 21.85 | +1.20% | 0.67 | 1.80% |
| 2026-02-03 | 21.55 | 21.62 | 21.31 | 21.59 | +0.98% | 0.66 | 1.79% |
| 2026-02-02 | 21.89 | 22.12 | 21.33 | 21.38 | -2.69% | 1.18 | 3.17% |
| 2026-01-30 | 22.03 | 22.25 | 21.80 | 21.97 | -0.36% | 1.13 | 3.00% |
| 2026-01-29 | 22.21 | 22.48 | 21.93 | 22.05 | -1.52% | 1.14 | 3.00% |
| 2026-01-28 | 22.90 | 22.91 | 22.36 | 22.39 | -2.23% | 1.42 | 3.68% |
| 2026-01-27 | 23.10 | 23.15 | 22.30 | 22.90 | -0.87% | 1.64 | 4.24% |
| 2026-01-26 | 23.20 | 23.40 | 22.76 | 23.10 | +0.22% | 2.26 | 5.73% |
| 2026-01-23 | 22.55 | 23.10 | 22.55 | 23.05 | +2.44% | 2.08 | 5.32% |
| 2026-01-22 | 22.71 | 22.86 | 22.32 | 22.50 | -1.14% | 2.38 | 6.19% |
| 2026-01-21 | 22.74 | 23.90 | 22.00 | 22.76 | -13.23% | 5.18 | 13.44% |
| 2026-01-20 | 26.53 | 26.75 | 26.02 | 26.23 | -1.13% | 0.99 | 2.21% |