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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 36.20 | 37.48 | 35.80 | 36.86 | +2.11% | 0.44 | 2.94% |
| 2026-01-15 | 34.97 | 36.45 | 34.77 | 36.10 | +3.97% | 0.42 | 2.90% |
| 2026-01-14 | 34.16 | 34.97 | 34.16 | 34.72 | +2.39% | 0.35 | 2.45% |
| 2026-01-13 | 34.38 | 34.61 | 33.55 | 33.91 | -1.51% | 0.22 | 1.59% |
| 2026-01-12 | 35.76 | 35.79 | 34.32 | 34.43 | -3.93% | 0.43 | 3.05% |
| 2026-01-09 | 33.99 | 36.29 | 33.56 | 35.84 | +7.05% | 0.50 | 3.52% |
| 2026-01-08 | 33.24 | 33.85 | 32.93 | 33.48 | +1.45% | 0.21 | 1.57% |
| 2026-01-07 | 33.84 | 34.13 | 33.00 | 33.00 | -1.49% | 0.20 | 1.45% |
| 2026-01-06 | 33.46 | 33.70 | 33.09 | 33.50 | +0.18% | 0.17 | 1.24% |
| 2026-01-05 | 32.85 | 34.24 | 32.57 | 33.44 | +2.89% | 0.30 | 2.17% |
| 2025-12-31 | 32.42 | 32.89 | 31.94 | 32.50 | +0.78% | 0.14 | 1.06% |
| 2025-12-30 | 32.12 | 32.79 | 32.05 | 32.25 | -1.07% | 0.10 | 0.75% |
| 2025-12-29 | 33.50 | 33.50 | 32.40 | 32.60 | -2.10% | 0.23 | 1.70% |
| 2025-12-26 | 32.43 | 33.88 | 32.20 | 33.30 | +2.46% | 0.30 | 2.18% |
| 2025-12-25 | 32.01 | 32.53 | 31.96 | 32.50 | +0.93% | 0.10 | 0.73% |
| 2025-12-24 | 32.20 | 32.23 | 31.70 | 32.20 | +0.62% | 0.08 | 0.60% |
| 2025-12-23 | 32.24 | 32.68 | 31.82 | 32.00 | -1.81% | 0.14 | 1.10% |
| 2025-12-22 | 32.00 | 32.95 | 32.00 | 32.59 | +0.87% | 0.12 | 0.91% |
| 2025-12-19 | 32.05 | 32.39 | 31.62 | 32.31 | +0.94% | 0.11 | 0.85% |
| 2025-12-18 | 31.40 | 32.75 | 31.17 | 32.01 | +2.76% | 0.18 | 1.40% |