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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 27.97 | 28.03 | 27.15 | 27.50 | -1.75% | 0.98 | 2.10% |
| 2025-10-22 | 28.29 | 28.63 | 27.85 | 27.99 | -0.71% | 0.76 | 1.59% |
| 2025-10-21 | 27.70 | 28.50 | 27.41 | 28.19 | +2.32% | 1.18 | 2.46% |
| 2025-10-20 | 27.95 | 27.95 | 27.25 | 27.55 | 0.00% | 1.00 | 2.14% |
| 2025-10-17 | 28.70 | 29.14 | 27.41 | 27.55 | -3.74% | 1.57 | 3.28% |
| 2025-10-16 | 29.10 | 29.30 | 28.33 | 28.62 | -1.92% | 1.69 | 3.43% |
| 2025-10-15 | 29.00 | 29.55 | 28.50 | 29.18 | +0.93% | 1.88 | 3.79% |
| 2025-10-14 | 27.95 | 29.81 | 27.70 | 28.91 | +4.14% | 3.69 | 7.43% |
| 2025-10-13 | 27.60 | 28.23 | 26.80 | 27.76 | -0.54% | 1.32 | 2.80% |
| 2025-10-10 | 28.06 | 28.57 | 27.85 | 27.91 | -0.96% | 1.38 | 2.87% |
| 2025-10-09 | 28.16 | 29.10 | 27.94 | 28.18 | +0.64% | 1.35 | 2.79% |
| 2025-09-30 | 28.01 | 28.13 | 27.71 | 28.00 | +0.50% | 1.03 | 2.15% |
| 2025-09-29 | 27.63 | 27.93 | 27.19 | 27.86 | +0.83% | 1.05 | 2.22% |
| 2025-09-26 | 27.70 | 28.58 | 27.20 | 27.63 | -0.75% | 1.41 | 2.98% |
| 2025-09-25 | 28.27 | 28.49 | 27.61 | 27.84 | -1.35% | 1.35 | 2.81% |
| 2025-09-24 | 27.68 | 28.38 | 27.53 | 28.22 | +1.95% | 1.65 | 3.46% |
| 2025-09-23 | 29.00 | 29.14 | 27.07 | 27.68 | -5.17% | 3.40 | 7.16% |
| 2025-09-22 | 29.31 | 30.37 | 28.89 | 29.19 | -0.55% | 2.42 | 4.79% |
| 2025-09-19 | 30.00 | 30.44 | 29.21 | 29.35 | -2.46% | 1.63 | 3.20% |
| 2025-09-18 | 30.02 | 31.20 | 29.74 | 30.09 | +0.67% | 2.64 | 5.05% |