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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 26.80 | 26.80 | 26.22 | 26.53 | -0.82% | 0.80 | 1.76% |
| 2026-01-16 | 26.66 | 26.90 | 26.40 | 26.75 | +0.34% | 0.98 | 2.16% |
| 2026-01-15 | 26.87 | 26.98 | 26.64 | 26.66 | -0.71% | 0.86 | 1.88% |
| 2026-01-14 | 26.90 | 27.48 | 26.39 | 26.85 | -0.37% | 1.74 | 3.78% |
| 2026-01-13 | 26.87 | 27.60 | 26.71 | 26.95 | +0.41% | 1.98 | 4.26% |
| 2026-01-12 | 26.96 | 27.21 | 26.66 | 26.84 | -0.26% | 1.40 | 3.05% |
| 2026-01-09 | 26.35 | 26.92 | 26.20 | 26.91 | +2.48% | 1.46 | 3.22% |
| 2026-01-08 | 26.11 | 26.60 | 26.00 | 26.26 | +0.73% | 0.87 | 1.94% |
| 2026-01-07 | 25.90 | 26.31 | 25.85 | 26.07 | +0.66% | 0.88 | 1.98% |
| 2026-01-06 | 26.00 | 26.05 | 25.65 | 25.90 | +0.12% | 0.77 | 1.74% |
| 2026-01-05 | 24.78 | 25.95 | 24.78 | 25.87 | +3.81% | 1.16 | 2.65% |
| 2025-12-31 | 24.80 | 24.98 | 24.64 | 24.92 | +0.44% | 0.41 | 0.98% |
| 2025-12-30 | 25.17 | 25.17 | 24.74 | 24.81 | -1.43% | 0.57 | 1.35% |
| 2025-12-29 | 25.55 | 25.60 | 25.08 | 25.17 | -0.98% | 0.55 | 1.26% |
| 2025-12-26 | 25.73 | 25.73 | 25.39 | 25.42 | -1.05% | 0.63 | 1.44% |
| 2025-12-25 | 25.68 | 25.86 | 25.52 | 25.69 | +0.39% | 0.69 | 1.56% |
| 2025-12-24 | 25.40 | 25.63 | 25.26 | 25.59 | +1.03% | 0.48 | 1.10% |
| 2025-12-23 | 25.52 | 25.64 | 25.25 | 25.33 | -0.28% | 0.46 | 1.07% |
| 2025-12-22 | 25.26 | 25.51 | 25.03 | 25.40 | +0.59% | 0.49 | 1.13% |
| 2025-12-19 | 24.88 | 25.31 | 24.71 | 25.25 | +1.94% | 0.63 | 1.46% |