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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 21.47 | 21.71 | 21.29 | 21.71 | +1.52% | 0.13 | 1.49% |
| 2025-05-23 | 21.49 | 21.74 | 21.27 | 21.39 | -1.05% | 0.25 | 2.80% |
| 2025-05-22 | 21.45 | 21.95 | 21.45 | 21.61 | +0.51% | 0.23 | 2.61% |
| 2025-05-21 | 21.78 | 21.87 | 21.33 | 21.51 | -1.23% | 0.14 | 1.56% |
| 2025-05-20 | 22.03 | 22.05 | 21.75 | 21.77 | -0.63% | 0.16 | 1.81% |
| 2025-05-19 | 21.36 | 21.96 | 21.14 | 21.91 | +3.74% | 0.28 | 3.14% |
| 2025-05-16 | 21.15 | 21.49 | 21.07 | 21.12 | -1.25% | 0.14 | 1.57% |
| 2025-05-15 | 21.18 | 21.89 | 21.00 | 21.39 | +1.22% | 0.20 | 2.28% |
| 2025-05-14 | 20.77 | 21.27 | 20.77 | 21.13 | +1.86% | 0.13 | 1.53% |
| 2025-05-13 | 21.40 | 21.45 | 20.60 | 20.75 | -2.69% | 0.28 | 3.18% |
| 2025-05-12 | 20.63 | 21.43 | 20.29 | 21.32 | +3.85% | 0.38 | 4.36% |
| 2025-05-09 | 20.25 | 20.94 | 20.12 | 20.53 | +0.58% | 0.27 | 3.13% |
| 2025-05-08 | 19.92 | 20.60 | 19.92 | 20.41 | +1.27% | 0.24 | 2.87% |
| 2025-05-07 | 19.99 | 20.40 | 19.87 | 20.15 | +0.79% | 0.43 | 5.12% |
| 2025-05-06 | 18.89 | 20.02 | 18.77 | 19.99 | +5.97% | 0.61 | 7.58% |