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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 24.85 | 25.15 | 24.76 | 24.92 | +0.16% | 0.12 | 1.17% |
| 2025-08-18 | 24.64 | 24.99 | 24.64 | 24.88 | +1.04% | 0.20 | 1.99% |
| 2025-08-15 | 24.24 | 24.65 | 24.20 | 24.63 | +1.76% | 0.19 | 1.92% |
| 2025-08-14 | 24.52 | 24.70 | 24.11 | 24.20 | -1.69% | 0.34 | 3.34% |
| 2025-08-13 | 24.52 | 24.69 | 24.42 | 24.62 | +0.32% | 0.14 | 1.40% |
| 2025-08-12 | 24.57 | 24.64 | 24.29 | 24.54 | -0.12% | 0.18 | 1.82% |
| 2025-08-11 | 24.82 | 24.87 | 24.46 | 24.57 | -0.68% | 0.30 | 2.95% |
| 2025-08-08 | 24.68 | 24.87 | 24.39 | 24.74 | +0.40% | 0.24 | 2.35% |
| 2025-08-07 | 25.03 | 25.26 | 24.58 | 24.64 | -2.00% | 0.32 | 3.16% |
| 2025-08-06 | 25.31 | 25.45 | 25.09 | 25.14 | -0.66% | 0.17 | 1.66% |
| 2025-08-05 | 25.33 | 25.56 | 25.00 | 25.31 | +0.67% | 0.27 | 2.58% |
| 2025-08-04 | 24.65 | 25.35 | 24.36 | 25.14 | +2.00% | 0.38 | 3.64% |
| 2025-08-01 | 24.15 | 24.77 | 24.03 | 24.65 | +1.46% | 0.27 | 2.64% |
| 2025-07-31 | 23.70 | 24.86 | 23.70 | 24.29 | +2.50% | 0.49 | 4.90% |
| 2025-07-30 | 23.61 | 24.03 | 23.41 | 23.70 | +0.21% | 0.27 | 2.77% |
| 2025-07-29 | 23.41 | 24.07 | 23.41 | 23.65 | +1.01% | 0.31 | 3.18% |
| 2025-07-28 | 23.39 | 23.58 | 23.09 | 23.41 | -0.08% | 0.18 | 1.83% |
| 2025-07-25 | 22.72 | 23.66 | 22.64 | 23.43 | +3.27% | 0.36 | 3.76% |
| 2025-07-24 | 22.67 | 22.83 | 22.59 | 22.69 | +0.04% | 0.14 | 1.52% |
| 2025-07-23 | 22.98 | 23.00 | 22.63 | 22.68 | -1.08% | 0.12 | 1.28% |