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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 21.81 | 22.17 | 21.75 | 22.13 | +1.68% | 0.13 | 1.42% |
| 2025-06-23 | 21.05 | 21.78 | 20.96 | 21.76 | +2.27% | 0.11 | 1.29% |
| 2025-06-20 | 21.66 | 21.88 | 21.17 | 21.28 | -1.91% | 0.11 | 1.27% |
| 2025-06-19 | 22.06 | 22.13 | 21.47 | 21.69 | -2.49% | 0.13 | 1.41% |
| 2025-06-18 | 22.06 | 22.27 | 21.86 | 22.25 | -0.13% | 0.10 | 1.08% |
| 2025-06-17 | 22.28 | 22.30 | 21.88 | 22.28 | 0.00% | 0.15 | 1.64% |
| 2025-06-16 | 22.07 | 22.41 | 21.99 | 22.28 | +1.44% | 0.09 | 0.94% |
| 2025-06-13 | 22.47 | 22.55 | 21.96 | 21.96 | -2.76% | 0.13 | 1.42% |
| 2025-06-12 | 22.52 | 22.74 | 22.38 | 22.58 | -0.26% | 0.16 | 1.71% |
| 2025-06-11 | 22.63 | 22.85 | 22.30 | 22.64 | +0.04% | 0.19 | 2.05% |
| 2025-06-10 | 22.34 | 22.91 | 22.33 | 22.63 | +1.33% | 0.27 | 2.93% |
| 2025-06-09 | 21.79 | 22.39 | 21.60 | 22.34 | +3.01% | 0.24 | 2.61% |
| 2025-06-06 | 21.50 | 21.73 | 21.47 | 21.68 | +0.55% | 0.11 | 1.22% |
| 2025-06-05 | 21.48 | 21.93 | 21.44 | 21.57 | +0.05% | 0.20 | 2.26% |
| 2025-06-04 | 21.40 | 21.61 | 21.31 | 21.56 | +0.74% | 0.19 | 2.11% |
| 2025-06-03 | 21.14 | 21.57 | 21.05 | 21.40 | +1.64% | 0.16 | 1.79% |
| 2025-05-30 | 21.67 | 21.67 | 21.05 | 21.05 | -2.87% | 0.26 | 2.91% |
| 2025-05-29 | 21.61 | 21.86 | 21.60 | 21.67 | -0.45% | 0.18 | 2.02% |
| 2025-05-28 | 21.77 | 22.00 | 21.59 | 21.77 | +0.18% | 0.24 | 2.66% |
| 2025-05-27 | 21.70 | 21.78 | 21.51 | 21.73 | +0.09% | 0.14 | 1.58% |