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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.76 | 6.96 | 6.75 | 6.85 | +1.03% | 3.43 | 5.41% |
| 2025-08-18 | 6.78 | 6.84 | 6.72 | 6.78 | +0.15% | 2.58 | 4.14% |
| 2025-08-15 | 6.61 | 6.81 | 6.59 | 6.77 | +1.95% | 2.67 | 4.33% |
| 2025-08-14 | 6.86 | 6.90 | 6.63 | 6.64 | -2.63% | 3.79 | 6.08% |
| 2025-08-13 | 6.65 | 6.91 | 6.56 | 6.82 | +2.54% | 3.44 | 5.55% |
| 2025-08-12 | 6.69 | 6.82 | 6.62 | 6.65 | -0.89% | 1.82 | 2.95% |
| 2025-08-11 | 6.60 | 6.72 | 6.60 | 6.71 | +1.35% | 1.53 | 2.48% |
| 2025-08-08 | 6.59 | 6.68 | 6.53 | 6.62 | +0.30% | 1.48 | 2.43% |
| 2025-08-07 | 6.67 | 6.72 | 6.58 | 6.60 | -1.34% | 1.94 | 3.18% |
| 2025-08-06 | 6.78 | 6.86 | 6.64 | 6.69 | -1.47% | 2.70 | 4.37% |
| 2025-08-05 | 6.85 | 6.92 | 6.76 | 6.79 | -1.16% | 2.45 | 3.91% |
| 2025-08-04 | 6.79 | 6.89 | 6.64 | 6.87 | +0.58% | 3.37 | 5.40% |
| 2025-08-01 | 6.75 | 7.00 | 6.75 | 6.83 | +0.88% | 4.04 | 6.38% |
| 2025-07-31 | 6.80 | 6.90 | 6.74 | 6.77 | -0.87% | 3.54 | 5.64% |
| 2025-07-30 | 6.74 | 6.97 | 6.71 | 6.83 | +0.73% | 4.31 | 6.82% |
| 2025-07-29 | 6.73 | 6.81 | 6.64 | 6.78 | +0.44% | 3.09 | 4.98% |
| 2025-07-28 | 6.76 | 6.93 | 6.74 | 6.75 | +0.59% | 3.77 | 6.01% |
| 2025-07-25 | 6.82 | 6.98 | 6.68 | 6.71 | -1.03% | 4.37 | 6.96% |
| 2025-07-24 | 6.69 | 6.92 | 6.62 | 6.78 | +3.97% | 5.47 | 8.78% |
| 2025-07-23 | 6.55 | 6.61 | 6.48 | 6.52 | -0.61% | 1.86 | 3.09% |