上海凯宝 sz.300039
5.59
+0.54%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.56 | 5.63 | 5.55 | 5.59 | +0.54% | 0.32 | 0.63% |
| 2026-05-21 | 5.71 | 5.72 | 5.56 | 5.56 | -2.63% | 0.55 | 1.06% |
| 2026-05-20 | 5.71 | 5.79 | 5.63 | 5.71 | -0.35% | 0.65 | 1.24% |
| 2026-05-19 | 5.56 | 5.74 | 5.56 | 5.73 | +3.06% | 0.63 | 1.22% |
| 2026-05-18 | 5.59 | 5.60 | 5.55 | 5.56 | -1.07% | 0.35 | 0.69% |
| 2026-05-15 | 5.65 | 5.66 | 5.59 | 5.62 | 0.00% | 0.38 | 0.73% |
| 2026-05-14 | 5.76 | 5.76 | 5.62 | 5.62 | -2.09% | 0.56 | 1.08% |
| 2026-05-13 | 5.76 | 5.79 | 5.73 | 5.74 | -0.69% | 0.51 | 0.96% |
| 2026-05-12 | 5.88 | 5.88 | 5.76 | 5.78 | -1.87% | 0.68 | 1.28% |
| 2026-05-11 | 5.85 | 5.90 | 5.80 | 5.89 | +0.68% | 0.70 | 1.31% |
| 2026-05-08 | 5.83 | 5.87 | 5.81 | 5.85 | +0.34% | 0.49 | 0.91% |
| 2026-05-07 | 5.83 | 5.84 | 5.79 | 5.83 | -0.17% | 0.46 | 0.87% |
| 2026-05-06 | 5.79 | 5.84 | 5.78 | 5.84 | +1.04% | 0.58 | 1.08% |
| 2026-04-30 | 5.79 | 5.81 | 5.75 | 5.78 | -0.69% | 0.47 | 0.89% |
| 2026-04-29 | 5.72 | 5.82 | 5.70 | 5.82 | +1.57% | 0.54 | 1.01% |
| 2026-04-28 | 5.73 | 5.79 | 5.68 | 5.73 | 0.00% | 0.72 | 1.36% |
| 2026-04-27 | 5.78 | 5.78 | 5.68 | 5.73 | -1.04% | 0.56 | 1.06% |
| 2026-04-24 | 5.77 | 5.82 | 5.72 | 5.79 | -0.17% | 0.45 | 0.84% |
| 2026-04-23 | 5.85 | 5.86 | 5.79 | 5.80 | -1.02% | 0.56 | 1.04% |
| 2026-04-22 | 5.92 | 5.92 | 5.83 | 5.86 | -1.35% | 0.66 | 1.23% |