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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 24.58 | 25.25 | 24.46 | 24.77 | +0.81% | 0.72 | 1.70% |
| 2025-12-17 | 24.02 | 24.67 | 24.02 | 24.57 | +0.78% | 0.49 | 1.19% |
| 2025-12-16 | 24.80 | 24.91 | 24.24 | 24.38 | -1.77% | 0.67 | 1.60% |
| 2025-12-15 | 25.35 | 25.35 | 24.77 | 24.82 | -1.97% | 0.49 | 1.14% |
| 2025-12-12 | 25.05 | 25.43 | 24.69 | 25.32 | +0.36% | 0.66 | 1.55% |
| 2025-12-11 | 25.67 | 25.70 | 25.15 | 25.23 | -1.52% | 0.59 | 1.36% |
| 2025-12-10 | 25.37 | 25.83 | 25.37 | 25.62 | -0.08% | 0.80 | 1.82% |
| 2025-12-09 | 26.00 | 26.35 | 25.62 | 25.64 | -0.39% | 1.09 | 2.45% |
| 2025-12-08 | 25.63 | 25.79 | 25.45 | 25.74 | +0.90% | 0.67 | 1.53% |
| 2025-12-05 | 25.36 | 25.55 | 24.87 | 25.51 | +0.79% | 0.71 | 1.65% |
| 2025-12-04 | 25.02 | 25.51 | 24.95 | 25.31 | +1.04% | 0.57 | 1.31% |
| 2025-12-03 | 25.45 | 25.58 | 24.98 | 25.05 | -1.53% | 0.63 | 1.47% |
| 2025-12-02 | 25.78 | 25.78 | 25.41 | 25.44 | -1.47% | 0.51 | 1.16% |
| 2025-12-01 | 25.96 | 26.06 | 25.60 | 25.82 | -0.23% | 0.52 | 1.17% |
| 2025-11-28 | 25.70 | 25.98 | 25.56 | 25.88 | +0.70% | 0.53 | 1.20% |
| 2025-11-27 | 25.58 | 26.06 | 25.50 | 25.70 | +0.47% | 0.54 | 1.22% |
| 2025-11-26 | 25.70 | 26.15 | 25.53 | 25.58 | -0.35% | 0.75 | 1.69% |
| 2025-11-25 | 25.43 | 25.94 | 25.27 | 25.67 | +1.54% | 0.78 | 1.77% |
| 2025-11-24 | 24.94 | 25.35 | 24.90 | 25.28 | +1.61% | 0.71 | 1.64% |
| 2025-11-21 | 25.65 | 25.90 | 24.85 | 24.88 | -3.94% | 1.07 | 2.48% |