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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 40.39 | 40.81 | 39.75 | 39.90 | -1.72% | 0.28 | 1.69% |
| 2026-04-20 | 39.81 | 40.79 | 39.34 | 40.60 | +1.88% | 0.25 | 1.52% |
| 2026-04-17 | 39.73 | 39.98 | 39.10 | 39.85 | +0.50% | 0.19 | 1.19% |
| 2026-04-16 | 39.00 | 39.70 | 38.38 | 39.65 | +1.64% | 0.42 | 2.60% |
| 2026-04-15 | 38.00 | 39.86 | 38.00 | 39.01 | +2.66% | 0.43 | 2.69% |
| 2026-04-14 | 37.42 | 38.52 | 37.42 | 38.00 | 0.00% | 0.22 | 1.42% |
| 2026-04-13 | 37.85 | 38.22 | 37.30 | 38.00 | 0.00% | 0.31 | 1.98% |
| 2026-04-10 | 37.11 | 38.62 | 37.00 | 38.00 | +2.70% | 0.41 | 2.61% |
| 2026-04-09 | 36.15 | 37.29 | 36.10 | 37.00 | +1.12% | 0.23 | 1.55% |
| 2026-04-08 | 36.00 | 36.97 | 36.00 | 36.59 | +2.78% | 0.31 | 2.06% |
| 2026-04-07 | 35.19 | 35.93 | 35.19 | 35.60 | -0.08% | 0.14 | 0.94% |
| 2026-04-03 | 36.03 | 36.67 | 35.15 | 35.63 | -2.54% | 0.22 | 1.48% |
| 2026-04-02 | 37.27 | 37.27 | 36.11 | 36.56 | -1.93% | 0.14 | 0.95% |
| 2026-04-01 | 37.00 | 37.49 | 36.10 | 37.28 | +1.41% | 0.32 | 2.14% |
| 2026-03-31 | 39.01 | 39.78 | 36.00 | 36.76 | -6.70% | 0.70 | 4.54% |
| 2026-03-30 | 38.15 | 39.93 | 38.15 | 39.40 | +0.64% | 0.44 | 2.76% |
| 2026-03-27 | 38.20 | 39.44 | 38.20 | 39.15 | +1.90% | 0.36 | 2.26% |
| 2026-03-26 | 39.50 | 39.59 | 37.85 | 38.42 | -1.74% | 0.28 | 1.80% |
| 2026-03-25 | 37.50 | 39.44 | 37.13 | 39.10 | +5.85% | 0.54 | 3.45% |
| 2026-03-24 | 35.42 | 36.96 | 34.55 | 36.94 | +5.82% | 0.33 | 2.23% |