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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.94 | 6.04 | 5.93 | 6.03 | +1.68% | 0.99 | 1.79% |
| 2025-06-23 | 5.87 | 5.94 | 5.85 | 5.93 | +0.68% | 0.77 | 1.41% |
| 2025-06-20 | 5.93 | 5.96 | 5.89 | 5.89 | -0.67% | 0.80 | 1.47% |
| 2025-06-19 | 6.05 | 6.06 | 5.92 | 5.93 | -2.13% | 1.36 | 2.48% |
| 2025-06-18 | 6.14 | 6.15 | 6.04 | 6.06 | -1.93% | 1.46 | 2.61% |
| 2025-06-17 | 6.19 | 6.35 | 6.15 | 6.18 | +0.32% | 2.27 | 3.95% |
| 2025-06-16 | 6.14 | 6.23 | 6.11 | 6.16 | -0.32% | 1.11 | 1.96% |
| 2025-06-13 | 6.29 | 6.36 | 6.15 | 6.18 | -2.20% | 1.67 | 2.92% |
| 2025-06-12 | 6.31 | 6.33 | 6.24 | 6.32 | +0.16% | 1.47 | 2.54% |
| 2025-06-11 | 6.33 | 6.46 | 6.28 | 6.31 | -0.78% | 1.81 | 3.09% |
| 2025-06-10 | 6.30 | 6.43 | 6.25 | 6.36 | +0.79% | 2.93 | 5.01% |
| 2025-06-09 | 6.19 | 6.34 | 6.17 | 6.31 | +2.26% | 2.32 | 4.01% |
| 2025-06-06 | 6.18 | 6.25 | 6.15 | 6.17 | -0.48% | 1.21 | 2.12% |
| 2025-06-05 | 6.30 | 6.31 | 6.16 | 6.20 | -1.42% | 2.06 | 3.61% |
| 2025-06-04 | 6.29 | 6.36 | 6.22 | 6.29 | +0.16% | 2.36 | 4.09% |
| 2025-06-03 | 6.06 | 6.30 | 6.06 | 6.28 | +2.27% | 3.11 | 5.40% |
| 2025-05-30 | 6.09 | 6.24 | 6.06 | 6.14 | +0.65% | 3.04 | 5.36% |
| 2025-05-29 | 5.98 | 6.11 | 5.94 | 6.10 | +2.00% | 2.17 | 3.88% |
| 2025-05-28 | 5.97 | 6.01 | 5.91 | 5.98 | -0.65% | 1.88 | 3.37% |
| 2025-05-27 | 5.89 | 6.13 | 5.84 | 6.02 | +2.33% | 2.91 | 5.16% |