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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.13 | 6.22 | 6.12 | 6.18 | +0.65% | 1.39 | 2.45% |
| 2025-10-21 | 6.07 | 6.15 | 6.05 | 6.14 | +1.15% | 1.15 | 2.05% |
| 2025-10-20 | 6.05 | 6.09 | 6.02 | 6.07 | +0.66% | 0.72 | 1.29% |
| 2025-10-17 | 6.10 | 6.14 | 6.03 | 6.03 | -1.30% | 1.11 | 1.97% |
| 2025-10-16 | 6.10 | 6.16 | 6.07 | 6.11 | -0.16% | 1.06 | 1.88% |
| 2025-10-15 | 6.02 | 6.12 | 6.01 | 6.12 | +1.82% | 1.19 | 2.11% |
| 2025-10-14 | 6.02 | 6.06 | 6.00 | 6.01 | +0.17% | 0.88 | 1.58% |
| 2025-10-13 | 5.98 | 6.02 | 5.95 | 6.00 | -1.47% | 1.02 | 1.86% |
| 2025-10-10 | 6.06 | 6.12 | 6.05 | 6.09 | +0.16% | 0.88 | 1.57% |
| 2025-10-09 | 6.05 | 6.08 | 6.01 | 6.08 | +0.66% | 0.78 | 1.40% |
| 2025-09-30 | 6.01 | 6.05 | 5.99 | 6.04 | +0.33% | 0.67 | 1.20% |
| 2025-09-29 | 6.01 | 6.03 | 5.92 | 6.02 | +0.33% | 0.71 | 1.28% |
| 2025-09-26 | 5.97 | 6.04 | 5.95 | 6.00 | 0.00% | 0.66 | 1.19% |
| 2025-09-25 | 6.06 | 6.07 | 5.98 | 6.00 | -0.99% | 0.72 | 1.29% |
| 2025-09-24 | 5.97 | 6.07 | 5.96 | 6.06 | +1.16% | 0.71 | 1.27% |
| 2025-09-23 | 6.09 | 6.09 | 5.93 | 5.99 | -1.47% | 1.28 | 2.31% |
| 2025-09-22 | 6.12 | 6.15 | 6.05 | 6.08 | -0.49% | 0.72 | 1.28% |
| 2025-09-19 | 6.20 | 6.21 | 6.09 | 6.11 | -1.44% | 1.14 | 2.02% |
| 2025-09-18 | 6.25 | 6.32 | 6.18 | 6.20 | -1.11% | 1.92 | 3.34% |
| 2025-09-17 | 6.32 | 6.36 | 6.23 | 6.27 | +0.16% | 2.49 | 4.30% |