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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 23.05 | 23.12 | 22.86 | 22.93 | -0.39% | 0.12 | 1.29% |
| 2025-07-21 | 22.92 | 23.17 | 22.83 | 23.02 | +0.43% | 0.17 | 1.84% |
| 2025-07-18 | 22.70 | 23.12 | 22.57 | 22.92 | +0.91% | 0.28 | 2.92% |
| 2025-07-17 | 22.62 | 22.79 | 22.52 | 22.71 | +0.26% | 0.20 | 2.13% |
| 2025-07-16 | 22.42 | 22.65 | 22.42 | 22.65 | +0.84% | 0.11 | 1.13% |
| 2025-07-15 | 22.77 | 22.84 | 22.22 | 22.46 | -1.98% | 0.21 | 2.29% |
| 2025-07-14 | 22.83 | 22.96 | 22.72 | 22.92 | +0.65% | 0.14 | 1.47% |
| 2025-07-11 | 22.87 | 22.88 | 22.67 | 22.77 | -0.43% | 0.14 | 1.51% |
| 2025-07-10 | 22.67 | 23.08 | 22.67 | 22.87 | +0.52% | 0.17 | 1.85% |
| 2025-07-09 | 22.87 | 22.92 | 22.72 | 22.75 | -0.39% | 0.11 | 1.19% |
| 2025-07-08 | 22.73 | 22.91 | 22.72 | 22.84 | +0.09% | 0.19 | 1.96% |
| 2025-07-07 | 22.60 | 22.86 | 22.44 | 22.82 | +1.01% | 0.14 | 1.52% |
| 2025-07-04 | 22.87 | 23.00 | 22.47 | 22.59 | -0.91% | 0.15 | 1.58% |
| 2025-07-03 | 22.65 | 22.84 | 22.59 | 22.80 | +0.57% | 0.13 | 1.41% |
| 2025-07-02 | 22.62 | 22.85 | 22.49 | 22.67 | 0.00% | 0.16 | 1.76% |
| 2025-07-01 | 22.52 | 22.77 | 22.40 | 22.67 | +0.66% | 0.23 | 2.41% |
| 2025-06-30 | 22.62 | 22.87 | 22.32 | 22.52 | +0.53% | 0.20 | 2.17% |
| 2025-06-27 | 22.14 | 22.52 | 22.12 | 22.40 | +1.16% | 0.16 | 1.78% |
| 2025-06-26 | 22.09 | 22.28 | 21.89 | 22.15 | +0.04% | 0.12 | 1.31% |
| 2025-06-25 | 22.12 | 22.18 | 21.97 | 22.14 | +0.04% | 0.10 | 1.07% |