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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.03 | 6.07 | 5.97 | 6.06 | +0.33% | 0.96 | 1.74% |
| 2025-12-16 | 6.14 | 6.15 | 6.02 | 6.04 | -1.95% | 1.29 | 2.32% |
| 2025-12-15 | 6.25 | 6.25 | 6.14 | 6.16 | -1.44% | 1.39 | 2.44% |
| 2025-12-12 | 6.20 | 6.32 | 6.14 | 6.25 | +0.81% | 1.97 | 3.44% |
| 2025-12-11 | 6.30 | 6.31 | 6.19 | 6.20 | -1.59% | 1.13 | 1.98% |
| 2025-12-10 | 6.33 | 6.33 | 6.22 | 6.30 | 0.00% | 1.10 | 1.92% |
| 2025-12-09 | 6.39 | 6.39 | 6.29 | 6.30 | -1.41% | 1.30 | 2.25% |
| 2025-12-08 | 6.46 | 6.48 | 6.37 | 6.39 | -0.78% | 1.55 | 2.64% |
| 2025-12-05 | 6.50 | 6.52 | 6.37 | 6.44 | -1.23% | 1.57 | 2.67% |
| 2025-12-04 | 6.46 | 6.58 | 6.39 | 6.52 | +0.62% | 2.10 | 3.53% |
| 2025-12-03 | 6.47 | 6.54 | 6.43 | 6.48 | +0.15% | 1.83 | 3.07% |
| 2025-12-02 | 6.46 | 6.49 | 6.38 | 6.47 | -0.31% | 1.26 | 2.12% |
| 2025-12-01 | 6.35 | 6.50 | 6.33 | 6.49 | +2.04% | 1.69 | 2.85% |
| 2025-11-28 | 6.44 | 6.44 | 6.30 | 6.36 | -1.70% | 1.49 | 2.55% |
| 2025-11-27 | 6.40 | 6.48 | 6.30 | 6.47 | +0.78% | 1.62 | 2.76% |
| 2025-11-26 | 6.36 | 6.51 | 6.33 | 6.42 | +0.62% | 2.35 | 3.96% |
| 2025-11-25 | 6.20 | 6.40 | 6.17 | 6.38 | +3.22% | 2.23 | 3.82% |
| 2025-11-24 | 6.14 | 6.20 | 6.11 | 6.18 | +0.65% | 1.57 | 2.76% |
| 2025-11-21 | 6.31 | 6.33 | 6.10 | 6.14 | -2.99% | 1.81 | 3.19% |
| 2025-11-20 | 6.31 | 6.38 | 6.27 | 6.33 | +0.47% | 1.24 | 2.13% |