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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 30.00 | 30.17 | 29.65 | 29.89 | -0.43% | 0.83 | 1.63% |
| 2025-09-16 | 30.20 | 30.38 | 29.55 | 30.02 | -0.83% | 1.44 | 2.81% |
| 2025-09-15 | 30.36 | 30.70 | 29.95 | 30.27 | +0.17% | 1.51 | 2.91% |
| 2025-09-12 | 30.09 | 30.68 | 29.40 | 30.22 | +0.37% | 2.22 | 4.33% |
| 2025-09-11 | 29.10 | 30.20 | 28.31 | 30.11 | +1.45% | 2.49 | 4.94% |
| 2025-09-10 | 30.23 | 30.91 | 29.58 | 29.68 | -2.27% | 2.00 | 3.88% |
| 2025-09-09 | 31.81 | 31.89 | 30.18 | 30.37 | -4.20% | 1.85 | 3.50% |
| 2025-09-08 | 31.81 | 32.19 | 30.80 | 31.70 | -0.19% | 2.11 | 3.90% |
| 2025-09-05 | 31.10 | 31.78 | 30.83 | 31.76 | +2.12% | 2.06 | 3.83% |
| 2025-09-04 | 32.70 | 33.19 | 30.60 | 31.10 | -5.18% | 2.93 | 5.40% |
| 2025-09-03 | 32.99 | 33.85 | 32.60 | 32.80 | -0.97% | 1.69 | 2.98% |
| 2025-09-02 | 33.70 | 34.84 | 32.67 | 33.12 | -1.87% | 3.05 | 5.29% |
| 2025-09-01 | 33.02 | 34.08 | 32.98 | 33.75 | +1.63% | 2.10 | 3.66% |
| 2025-08-29 | 33.33 | 34.25 | 32.70 | 33.21 | -0.54% | 3.23 | 5.69% |
| 2025-08-28 | 33.97 | 34.28 | 32.00 | 33.39 | -2.14% | 4.18 | 7.41% |
| 2025-08-27 | 36.07 | 36.30 | 34.04 | 34.12 | -5.38% | 3.44 | 5.73% |
| 2025-08-26 | 36.60 | 37.39 | 36.00 | 36.06 | -1.72% | 2.82 | 4.52% |
| 2025-08-25 | 37.05 | 37.67 | 36.51 | 36.69 | -0.78% | 3.14 | 4.97% |
| 2025-08-22 | 36.68 | 37.09 | 36.21 | 36.98 | +1.12% | 1.56 | 2.48% |
| 2025-08-21 | 37.22 | 37.54 | 36.34 | 36.57 | -1.64% | 1.94 | 3.08% |