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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.00 | 6.04 | 5.84 | 5.88 | -2.59% | 2.27 | 4.12% |
| 2025-05-23 | 5.92 | 6.25 | 5.91 | 6.04 | +2.32% | 3.51 | 6.14% |
| 2025-05-22 | 5.99 | 6.00 | 5.89 | 5.90 | -1.95% | 1.37 | 2.46% |
| 2025-05-21 | 5.95 | 6.07 | 5.94 | 6.02 | +0.82% | 1.86 | 3.29% |
| 2025-05-20 | 5.90 | 6.01 | 5.89 | 5.97 | +0.99% | 1.81 | 3.23% |
| 2025-05-19 | 5.97 | 5.98 | 5.86 | 5.91 | -0.98% | 1.61 | 2.91% |
| 2025-05-16 | 5.80 | 5.99 | 5.80 | 5.97 | +3.21% | 2.50 | 4.52% |
| 2025-05-15 | 5.81 | 5.84 | 5.78 | 5.79 | -0.34% | 0.82 | 1.51% |
| 2025-05-14 | 5.81 | 5.83 | 5.74 | 5.81 | -0.17% | 0.96 | 1.77% |
| 2025-05-13 | 5.84 | 5.86 | 5.80 | 5.82 | 0.00% | 0.92 | 1.68% |
| 2025-05-12 | 5.89 | 5.90 | 5.76 | 5.82 | -1.00% | 1.48 | 2.71% |
| 2025-05-09 | 5.93 | 5.94 | 5.85 | 5.87 | -0.99% | 0.81 | 1.48% |
| 2025-05-08 | 5.87 | 5.94 | 5.85 | 5.93 | +0.66% | 0.93 | 1.68% |
| 2025-05-07 | 5.91 | 5.96 | 5.85 | 5.89 | +0.50% | 1.10 | 1.99% |
| 2025-05-06 | 5.79 | 5.86 | 5.78 | 5.86 | +1.87% | 0.96 | 1.76% |