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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.33 | 6.35 | 6.27 | 6.28 | -0.32% | 1.11 | 1.92% |
| 2026-02-12 | 6.46 | 6.47 | 6.30 | 6.30 | -2.33% | 1.78 | 3.06% |
| 2026-02-11 | 6.52 | 6.66 | 6.45 | 6.45 | -1.23% | 1.93 | 3.23% |
| 2026-02-10 | 6.55 | 6.71 | 6.50 | 6.53 | -0.31% | 3.02 | 4.99% |
| 2026-02-09 | 6.42 | 6.62 | 6.42 | 6.55 | +1.39% | 3.97 | 6.65% |
| 2026-02-06 | 6.41 | 6.77 | 6.39 | 6.46 | +3.86% | 5.47 | 9.08% |
| 2026-02-05 | 6.24 | 6.27 | 6.21 | 6.22 | -0.32% | 0.63 | 1.10% |
| 2026-02-04 | 6.18 | 6.25 | 6.18 | 6.24 | +0.48% | 0.74 | 1.30% |
| 2026-02-03 | 6.18 | 6.21 | 6.14 | 6.21 | +0.98% | 0.70 | 1.23% |
| 2026-02-02 | 6.22 | 6.27 | 6.13 | 6.15 | -1.60% | 1.13 | 1.99% |
| 2026-01-30 | 6.27 | 6.34 | 6.22 | 6.25 | -0.32% | 1.18 | 2.05% |
| 2026-01-29 | 6.31 | 6.32 | 6.22 | 6.27 | -1.10% | 1.36 | 2.37% |
| 2026-01-28 | 6.41 | 6.44 | 6.32 | 6.34 | -2.46% | 2.17 | 3.72% |
| 2026-01-27 | 6.56 | 6.56 | 6.37 | 6.50 | -2.40% | 3.03 | 5.11% |
| 2026-01-26 | 6.52 | 6.71 | 6.51 | 6.66 | +3.58% | 5.02 | 8.28% |
| 2026-01-23 | 6.35 | 6.48 | 6.33 | 6.43 | +1.42% | 2.04 | 3.48% |
| 2026-01-22 | 6.30 | 6.34 | 6.29 | 6.34 | +0.48% | 1.11 | 1.91% |
| 2026-01-21 | 6.31 | 6.33 | 6.26 | 6.31 | 0.00% | 0.92 | 1.58% |
| 2026-01-20 | 6.30 | 6.34 | 6.29 | 6.31 | +0.16% | 0.82 | 1.41% |
| 2026-01-19 | 6.31 | 6.34 | 6.29 | 6.30 | -0.47% | 0.95 | 1.64% |