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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 37.98 | 37.98 | 34.80 | 34.91 | -7.06% | 0.44 | 2.95% |
| 2026-03-20 | 38.60 | 39.99 | 36.74 | 37.56 | -2.69% | 0.36 | 2.31% |
| 2026-03-19 | 39.50 | 40.88 | 38.22 | 38.60 | -3.48% | 0.33 | 2.08% |
| 2026-03-18 | 39.62 | 40.16 | 38.72 | 39.99 | +1.09% | 0.20 | 1.23% |
| 2026-03-17 | 40.14 | 41.14 | 39.12 | 39.56 | -1.44% | 0.28 | 1.72% |
| 2026-03-16 | 41.45 | 41.64 | 39.67 | 40.14 | -3.83% | 0.40 | 2.41% |
| 2026-03-13 | 41.66 | 42.80 | 41.00 | 41.74 | +0.58% | 0.41 | 2.38% |
| 2026-03-12 | 43.16 | 43.16 | 41.00 | 41.50 | -3.94% | 0.51 | 3.00% |
| 2026-03-11 | 42.07 | 43.29 | 41.50 | 43.20 | +1.89% | 0.46 | 2.64% |
| 2026-03-10 | 40.07 | 43.18 | 40.07 | 42.40 | +5.89% | 0.52 | 3.03% |
| 2026-03-09 | 39.68 | 40.59 | 39.56 | 40.04 | -1.57% | 0.25 | 1.52% |
| 2026-03-06 | 40.00 | 41.20 | 39.61 | 40.68 | -0.85% | 0.57 | 3.45% |
| 2026-03-05 | 39.50 | 42.56 | 39.00 | 41.03 | +3.79% | 0.95 | 5.69% |
| 2026-03-04 | 35.95 | 39.56 | 35.21 | 39.53 | +8.42% | 0.83 | 5.32% |
| 2026-03-03 | 37.97 | 38.19 | 36.13 | 36.46 | -4.40% | 0.42 | 2.76% |
| 2026-03-02 | 37.53 | 45.79 | 36.60 | 38.14 | -0.05% | 0.56 | 3.59% |
| 2026-02-27 | 36.44 | 38.49 | 36.21 | 38.16 | +5.41% | 0.54 | 3.49% |
| 2026-02-26 | 36.45 | 36.50 | 35.88 | 36.20 | +0.42% | 0.27 | 1.81% |
| 2026-02-25 | 35.39 | 36.89 | 35.31 | 36.05 | +2.12% | 0.35 | 2.39% |
| 2026-02-24 | 34.55 | 35.33 | 34.25 | 35.30 | +2.92% | 0.35 | 2.48% |