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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 26.60 | 26.71 | 25.90 | 25.90 | -2.30% | 0.89 | 2.00% |
| 2025-11-19 | 27.11 | 27.22 | 26.42 | 26.51 | -2.32% | 0.97 | 2.13% |
| 2025-11-18 | 27.69 | 27.79 | 27.03 | 27.14 | -2.37% | 1.36 | 2.90% |
| 2025-11-17 | 28.60 | 28.76 | 27.75 | 27.80 | -2.83% | 1.49 | 3.11% |
| 2025-11-14 | 28.77 | 29.10 | 28.57 | 28.61 | -0.69% | 1.41 | 2.87% |
| 2025-11-13 | 28.47 | 29.06 | 28.30 | 28.81 | +1.48% | 1.68 | 3.41% |
| 2025-11-12 | 28.20 | 28.75 | 28.01 | 28.39 | +1.00% | 1.42 | 2.92% |
| 2025-11-11 | 28.06 | 28.33 | 27.87 | 28.11 | +0.14% | 0.76 | 1.59% |
| 2025-11-10 | 27.80 | 28.10 | 27.75 | 28.07 | +0.86% | 0.72 | 1.52% |
| 2025-11-07 | 28.22 | 28.24 | 27.77 | 27.83 | -1.14% | 0.81 | 1.70% |
| 2025-11-06 | 28.06 | 28.33 | 27.83 | 28.15 | -0.18% | 0.83 | 1.73% |
| 2025-11-05 | 28.01 | 28.49 | 27.90 | 28.20 | -0.07% | 0.93 | 1.92% |
| 2025-11-04 | 28.82 | 29.18 | 28.10 | 28.22 | -3.26% | 1.56 | 3.20% |
| 2025-11-03 | 29.30 | 29.34 | 28.71 | 29.17 | +0.86% | 1.58 | 3.18% |
| 2025-10-31 | 27.91 | 29.18 | 27.75 | 28.92 | +3.84% | 2.32 | 4.72% |
| 2025-10-30 | 28.00 | 28.24 | 27.50 | 27.85 | -1.24% | 1.10 | 2.30% |
| 2025-10-29 | 28.42 | 28.42 | 27.78 | 28.20 | -0.49% | 1.16 | 2.42% |
| 2025-10-28 | 28.16 | 28.51 | 27.92 | 28.34 | +0.68% | 1.10 | 2.28% |
| 2025-10-27 | 28.30 | 28.48 | 27.96 | 28.15 | +0.46% | 1.12 | 2.32% |
| 2025-10-24 | 27.26 | 28.10 | 27.26 | 28.02 | +1.89% | 1.08 | 2.27% |