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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.39 | 6.42 | 6.27 | 6.30 | -1.71% | 1.27 | 2.18% |
| 2025-11-18 | 6.46 | 6.51 | 6.36 | 6.41 | -1.08% | 1.53 | 2.60% |
| 2025-11-17 | 6.58 | 6.59 | 6.45 | 6.48 | -1.81% | 2.06 | 3.45% |
| 2025-11-14 | 6.48 | 6.65 | 6.45 | 6.60 | +1.38% | 2.90 | 4.78% |
| 2025-11-13 | 6.46 | 6.53 | 6.38 | 6.51 | +0.62% | 1.74 | 2.92% |
| 2025-11-12 | 6.50 | 6.55 | 6.43 | 6.47 | -0.15% | 2.20 | 3.68% |
| 2025-11-11 | 6.38 | 6.48 | 6.35 | 6.48 | +1.09% | 1.75 | 2.95% |
| 2025-11-10 | 6.32 | 6.43 | 6.31 | 6.41 | +1.42% | 1.60 | 2.73% |
| 2025-11-07 | 6.34 | 6.36 | 6.30 | 6.32 | -0.47% | 1.37 | 2.35% |
| 2025-11-06 | 6.31 | 6.38 | 6.27 | 6.35 | +0.79% | 2.12 | 3.64% |
| 2025-11-05 | 6.14 | 6.36 | 6.13 | 6.30 | +2.10% | 2.13 | 3.69% |
| 2025-11-04 | 6.20 | 6.22 | 6.14 | 6.17 | -0.64% | 0.80 | 1.41% |
| 2025-11-03 | 6.16 | 6.21 | 6.14 | 6.21 | +1.13% | 1.20 | 2.11% |
| 2025-10-31 | 6.07 | 6.16 | 6.06 | 6.14 | +1.31% | 1.05 | 1.86% |
| 2025-10-30 | 6.14 | 6.15 | 6.06 | 6.06 | -1.30% | 0.97 | 1.72% |
| 2025-10-29 | 6.16 | 6.16 | 6.11 | 6.14 | 0.00% | 0.73 | 1.29% |
| 2025-10-28 | 6.15 | 6.17 | 6.12 | 6.14 | -0.16% | 0.74 | 1.30% |
| 2025-10-27 | 6.14 | 6.17 | 6.12 | 6.15 | +0.16% | 0.85 | 1.50% |
| 2025-10-24 | 6.16 | 6.18 | 6.13 | 6.14 | -0.48% | 0.83 | 1.47% |
| 2025-10-23 | 6.15 | 6.21 | 6.10 | 6.17 | -0.16% | 0.91 | 1.60% |