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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.56 | 6.64 | 6.50 | 6.56 | +0.30% | 2.13 | 3.52% |
| 2025-07-21 | 6.43 | 6.57 | 6.39 | 6.54 | +1.39% | 1.88 | 3.14% |
| 2025-07-18 | 6.47 | 6.51 | 6.35 | 6.45 | 0.00% | 1.91 | 3.24% |
| 2025-07-17 | 6.49 | 6.65 | 6.42 | 6.45 | +1.57% | 3.53 | 5.89% |
| 2025-07-16 | 6.21 | 6.36 | 6.20 | 6.35 | +2.24% | 1.68 | 2.90% |
| 2025-07-15 | 6.31 | 6.33 | 6.15 | 6.21 | -1.73% | 1.44 | 2.52% |
| 2025-07-14 | 6.30 | 6.35 | 6.28 | 6.32 | +0.32% | 1.24 | 2.13% |
| 2025-07-11 | 6.28 | 6.34 | 6.25 | 6.30 | +0.32% | 1.51 | 2.61% |
| 2025-07-10 | 6.21 | 6.30 | 6.19 | 6.28 | +1.12% | 1.83 | 3.18% |
| 2025-07-09 | 6.21 | 6.25 | 6.18 | 6.21 | -0.16% | 1.24 | 2.17% |
| 2025-07-08 | 6.20 | 6.28 | 6.19 | 6.22 | +0.32% | 1.32 | 2.30% |
| 2025-07-07 | 6.19 | 6.27 | 6.18 | 6.20 | 0.00% | 1.15 | 2.00% |
| 2025-07-04 | 6.23 | 6.28 | 6.19 | 6.20 | -0.48% | 1.50 | 2.62% |
| 2025-07-03 | 6.14 | 6.25 | 6.11 | 6.23 | +1.46% | 2.16 | 3.79% |
| 2025-07-02 | 6.11 | 6.21 | 6.10 | 6.14 | -0.16% | 2.17 | 3.83% |
| 2025-07-01 | 6.03 | 6.16 | 6.01 | 6.15 | +1.98% | 2.27 | 4.04% |
| 2025-06-30 | 6.01 | 6.05 | 5.98 | 6.03 | +0.17% | 1.03 | 1.85% |
| 2025-06-27 | 5.99 | 6.05 | 5.99 | 6.02 | +0.50% | 0.86 | 1.56% |
| 2025-06-26 | 6.04 | 6.05 | 5.99 | 5.99 | -0.82% | 1.05 | 1.89% |
| 2025-06-25 | 6.05 | 6.06 | 5.98 | 6.04 | +0.17% | 1.03 | 1.86% |