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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.96 | 5.96 | 5.59 | 5.62 | -6.80% | 1.63 | 3.09% |
| 2026-03-20 | 6.14 | 6.18 | 6.03 | 6.03 | -1.63% | 1.01 | 1.80% |
| 2026-03-19 | 6.24 | 6.27 | 6.11 | 6.13 | -2.70% | 1.29 | 2.28% |
| 2026-03-18 | 6.28 | 6.30 | 6.21 | 6.30 | +0.64% | 0.84 | 1.46% |
| 2026-03-17 | 6.37 | 6.40 | 6.25 | 6.26 | -1.57% | 1.20 | 2.06% |
| 2026-03-16 | 6.40 | 6.43 | 6.31 | 6.36 | -0.47% | 1.14 | 1.95% |
| 2026-03-13 | 6.41 | 6.50 | 6.36 | 6.39 | -0.78% | 1.45 | 2.47% |
| 2026-03-12 | 6.46 | 6.50 | 6.41 | 6.44 | -0.92% | 1.17 | 1.97% |
| 2026-03-11 | 6.46 | 6.50 | 6.40 | 6.50 | +0.62% | 1.35 | 2.29% |
| 2026-03-10 | 6.43 | 6.49 | 6.42 | 6.46 | +0.94% | 1.40 | 2.36% |
| 2026-03-09 | 6.40 | 6.44 | 6.34 | 6.40 | -0.93% | 1.27 | 2.16% |
| 2026-03-06 | 6.26 | 6.48 | 6.23 | 6.46 | +2.87% | 1.74 | 2.97% |
| 2026-03-05 | 6.27 | 6.32 | 6.25 | 6.28 | +1.29% | 1.11 | 1.93% |
| 2026-03-04 | 6.23 | 6.33 | 6.16 | 6.20 | -1.27% | 1.50 | 2.63% |
| 2026-03-03 | 6.35 | 6.48 | 6.27 | 6.28 | -1.72% | 2.00 | 3.41% |
| 2026-03-02 | 6.46 | 6.48 | 6.32 | 6.39 | -2.14% | 1.76 | 3.00% |
| 2026-02-27 | 6.52 | 6.54 | 6.45 | 6.53 | +0.31% | 1.56 | 2.62% |
| 2026-02-26 | 6.43 | 6.62 | 6.42 | 6.51 | +2.04% | 2.87 | 4.80% |
| 2026-02-25 | 6.37 | 6.42 | 6.34 | 6.38 | +0.16% | 1.44 | 2.46% |
| 2026-02-24 | 6.31 | 6.38 | 6.28 | 6.37 | +1.43% | 1.20 | 2.06% |