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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.99 | 5.99 | 5.92 | 5.94 | -0.83% | 0.43 | 0.80% |
| 2026-04-20 | 6.01 | 6.02 | 5.96 | 5.99 | -0.17% | 0.59 | 1.07% |
| 2026-04-17 | 5.97 | 6.01 | 5.88 | 6.00 | -0.17% | 0.95 | 1.75% |
| 2026-04-16 | 6.00 | 6.02 | 5.94 | 6.01 | 0.00% | 0.80 | 1.46% |
| 2026-04-15 | 5.96 | 6.05 | 5.90 | 6.01 | +1.52% | 1.12 | 2.03% |
| 2026-04-14 | 5.91 | 5.92 | 5.84 | 5.92 | +0.51% | 0.61 | 1.13% |
| 2026-04-13 | 5.97 | 5.97 | 5.86 | 5.89 | -1.67% | 0.77 | 1.42% |
| 2026-04-10 | 5.98 | 6.06 | 5.95 | 5.99 | +0.34% | 0.78 | 1.42% |
| 2026-04-09 | 6.05 | 6.16 | 5.96 | 5.97 | -1.81% | 1.09 | 1.97% |
| 2026-04-08 | 6.07 | 6.10 | 6.00 | 6.08 | +1.50% | 1.13 | 2.04% |
| 2026-04-07 | 5.87 | 6.04 | 5.78 | 5.99 | +1.70% | 1.00 | 1.83% |
| 2026-04-03 | 6.01 | 6.09 | 5.87 | 5.89 | -3.12% | 1.02 | 1.86% |
| 2026-04-02 | 6.03 | 6.14 | 6.00 | 6.08 | +0.33% | 1.33 | 2.39% |
| 2026-04-01 | 5.95 | 6.06 | 5.89 | 6.06 | +2.89% | 1.11 | 2.02% |
| 2026-03-31 | 5.91 | 5.99 | 5.87 | 5.89 | -0.51% | 0.75 | 1.37% |
| 2026-03-30 | 5.83 | 5.94 | 5.83 | 5.92 | 0.00% | 0.81 | 1.49% |
| 2026-03-27 | 5.74 | 5.93 | 5.69 | 5.92 | +2.42% | 1.01 | 1.87% |
| 2026-03-26 | 5.83 | 5.90 | 5.75 | 5.78 | -1.20% | 0.98 | 1.84% |
| 2026-03-25 | 5.74 | 5.87 | 5.73 | 5.85 | +1.92% | 0.93 | 1.75% |
| 2026-03-24 | 5.72 | 5.75 | 5.63 | 5.74 | +2.14% | 0.76 | 1.46% |