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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.33 | 6.37 | 6.27 | 6.33 | -0.16% | 1.31 | 2.26% |
| 2026-01-15 | 6.35 | 6.41 | 6.29 | 6.34 | -0.47% | 1.36 | 2.35% |
| 2026-01-14 | 6.34 | 6.44 | 6.28 | 6.37 | +0.47% | 2.60 | 4.44% |
| 2026-01-13 | 6.29 | 6.44 | 6.28 | 6.34 | +1.60% | 3.27 | 5.59% |
| 2026-01-12 | 6.18 | 6.25 | 6.15 | 6.24 | +0.97% | 1.60 | 2.81% |
| 2026-01-09 | 6.13 | 6.18 | 6.12 | 6.18 | +0.98% | 1.47 | 2.61% |
| 2026-01-08 | 6.10 | 6.14 | 6.10 | 6.12 | 0.00% | 0.90 | 1.60% |
| 2026-01-07 | 6.13 | 6.13 | 6.10 | 6.12 | -0.16% | 0.75 | 1.33% |
| 2026-01-06 | 6.10 | 6.13 | 6.09 | 6.13 | +0.49% | 0.96 | 1.71% |
| 2026-01-05 | 6.04 | 6.11 | 6.03 | 6.10 | +1.16% | 0.86 | 1.54% |
| 2025-12-31 | 6.02 | 6.05 | 6.00 | 6.03 | 0.00% | 0.59 | 1.06% |
| 2025-12-30 | 6.03 | 6.05 | 6.00 | 6.03 | -0.17% | 0.59 | 1.08% |
| 2025-12-29 | 6.10 | 6.10 | 6.03 | 6.04 | -0.98% | 0.72 | 1.30% |
| 2025-12-26 | 6.13 | 6.15 | 6.09 | 6.10 | -0.49% | 0.69 | 1.23% |
| 2025-12-25 | 6.16 | 6.17 | 6.12 | 6.13 | 0.00% | 0.82 | 1.46% |
| 2025-12-24 | 6.10 | 6.14 | 6.08 | 6.13 | +0.49% | 0.70 | 1.25% |
| 2025-12-23 | 6.10 | 6.14 | 6.09 | 6.10 | -0.33% | 0.60 | 1.06% |
| 2025-12-22 | 6.12 | 6.19 | 6.09 | 6.12 | -0.16% | 0.84 | 1.50% |
| 2025-12-19 | 6.08 | 6.13 | 6.06 | 6.13 | +0.82% | 0.88 | 1.57% |
| 2025-12-18 | 6.04 | 6.11 | 6.02 | 6.08 | +0.33% | 0.81 | 1.46% |