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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.14 | 6.30 | 6.09 | 6.26 | +1.78% | 2.25 | 3.94% |
| 2025-09-15 | 6.16 | 6.19 | 6.12 | 6.15 | 0.00% | 1.01 | 1.77% |
| 2025-09-12 | 6.19 | 6.20 | 6.13 | 6.15 | -0.64% | 0.96 | 1.69% |
| 2025-09-11 | 6.12 | 6.19 | 6.04 | 6.19 | +0.97% | 1.12 | 2.00% |
| 2025-09-10 | 6.14 | 6.19 | 6.12 | 6.13 | -0.32% | 0.78 | 1.38% |
| 2025-09-09 | 6.18 | 6.23 | 6.13 | 6.15 | -0.64% | 1.34 | 2.36% |
| 2025-09-08 | 6.12 | 6.21 | 6.10 | 6.19 | +0.81% | 1.42 | 2.50% |
| 2025-09-05 | 6.09 | 6.14 | 6.02 | 6.14 | +1.15% | 1.41 | 2.52% |
| 2025-09-04 | 6.10 | 6.15 | 6.00 | 6.07 | -0.16% | 1.48 | 2.64% |
| 2025-09-03 | 6.19 | 6.23 | 6.06 | 6.08 | -1.77% | 1.36 | 2.41% |
| 2025-09-02 | 6.27 | 6.29 | 6.13 | 6.19 | -1.58% | 1.84 | 3.23% |
| 2025-09-01 | 6.24 | 6.31 | 6.19 | 6.29 | +0.96% | 1.52 | 2.63% |
| 2025-08-29 | 6.30 | 6.33 | 6.21 | 6.23 | -0.95% | 2.06 | 3.57% |
| 2025-08-28 | 6.47 | 6.53 | 6.15 | 6.29 | -3.07% | 4.33 | 7.46% |
| 2025-08-27 | 6.76 | 6.80 | 6.48 | 6.49 | -4.12% | 2.97 | 4.86% |
| 2025-08-26 | 6.82 | 6.87 | 6.76 | 6.77 | -0.58% | 2.10 | 3.35% |
| 2025-08-25 | 6.76 | 6.85 | 6.73 | 6.81 | +0.44% | 2.34 | 3.74% |
| 2025-08-22 | 6.83 | 6.86 | 6.69 | 6.78 | -1.02% | 2.45 | 3.93% |
| 2025-08-21 | 6.93 | 6.99 | 6.80 | 6.85 | -1.15% | 2.34 | 3.70% |
| 2025-08-20 | 6.86 | 6.97 | 6.77 | 6.93 | +1.16% | 3.43 | 5.41% |