上海凯鑫 sz.300899
37.10
+0.27%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 37.00 | 37.40 | 35.19 | 37.10 | +0.27% | 0.49 | 3.28% |
| 2026-05-21 | 38.38 | 39.75 | 36.90 | 37.00 | -3.60% | 0.75 | 4.74% |
| 2026-05-20 | 38.10 | 39.39 | 37.51 | 38.38 | +0.50% | 0.79 | 5.06% |
| 2026-05-19 | 37.00 | 39.49 | 37.00 | 38.19 | +3.41% | 0.89 | 5.65% |
| 2026-05-18 | 37.22 | 37.59 | 36.51 | 36.93 | -1.76% | 0.48 | 3.17% |
| 2026-05-15 | 37.98 | 38.30 | 36.33 | 37.59 | -3.12% | 0.96 | 6.30% |
| 2026-05-14 | 39.48 | 40.88 | 38.30 | 38.80 | +3.08% | 1.99 | 12.27% |
| 2026-05-13 | 37.64 | 37.64 | 37.64 | 37.64 | nan% | nan | nan% |
| 2026-05-12 | 38.98 | 38.98 | 37.49 | 37.64 | -3.76% | 0.30 | 1.95% |
| 2026-05-11 | 38.50 | 39.50 | 37.50 | 39.11 | +1.66% | 0.42 | 2.64% |
| 2026-05-08 | 37.20 | 38.59 | 36.83 | 38.47 | +2.86% | 0.26 | 1.70% |
| 2026-05-07 | 36.44 | 37.54 | 35.83 | 37.40 | +2.16% | 0.31 | 2.08% |
| 2026-05-06 | 36.65 | 37.41 | 35.23 | 36.61 | -0.11% | 0.47 | 3.16% |
| 2026-04-30 | 37.07 | 38.07 | 36.00 | 36.65 | -1.08% | 0.24 | 1.56% |
| 2026-04-29 | 36.59 | 37.38 | 36.22 | 37.05 | +0.90% | 0.20 | 1.31% |
| 2026-04-28 | 36.63 | 36.80 | 35.63 | 36.72 | +0.22% | 0.21 | 1.43% |
| 2026-04-27 | 36.60 | 37.05 | 36.00 | 36.64 | +0.14% | 0.19 | 1.25% |
| 2026-04-24 | 36.20 | 36.77 | 35.70 | 36.59 | +1.36% | 0.25 | 1.70% |
| 2026-04-23 | 35.20 | 37.20 | 35.20 | 36.10 | -6.72% | 0.61 | 4.12% |
| 2026-04-22 | 39.97 | 39.97 | 38.42 | 38.70 | -3.01% | 0.28 | 1.78% |