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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 30.82 | 31.29 | 30.31 | 31.15 | +1.10% | 0.13 | 1.06% |
| 2025-12-16 | 30.56 | 31.25 | 30.51 | 30.81 | +0.52% | 0.12 | 0.97% |
| 2025-12-15 | 30.72 | 31.32 | 30.19 | 30.65 | -1.10% | 0.18 | 1.44% |
| 2025-12-12 | 31.40 | 31.97 | 30.91 | 30.99 | -1.77% | 0.20 | 1.57% |
| 2025-12-11 | 32.17 | 32.17 | 30.60 | 31.55 | -1.10% | 0.43 | 3.40% |
| 2025-12-10 | 32.51 | 32.99 | 31.77 | 31.90 | -2.89% | 0.31 | 2.33% |
| 2025-12-09 | 32.95 | 34.07 | 32.50 | 32.85 | -0.18% | 0.26 | 1.88% |
| 2025-12-08 | 32.32 | 33.28 | 32.03 | 32.91 | +1.86% | 0.22 | 1.63% |
| 2025-12-05 | 32.00 | 32.65 | 31.51 | 32.31 | +0.97% | 0.31 | 2.32% |
| 2025-12-04 | 33.78 | 34.08 | 31.71 | 32.00 | -5.04% | 0.43 | 3.24% |
| 2025-12-03 | 34.39 | 34.60 | 33.63 | 33.70 | -2.60% | 0.25 | 1.77% |
| 2025-12-02 | 35.30 | 35.67 | 34.10 | 34.60 | -1.98% | 0.30 | 2.13% |
| 2025-12-01 | 33.90 | 36.06 | 33.10 | 35.30 | +4.59% | 0.53 | 3.67% |
| 2025-11-28 | 33.79 | 34.08 | 33.33 | 33.75 | +0.27% | 0.26 | 1.91% |
| 2025-11-27 | 32.50 | 34.05 | 32.16 | 33.66 | +2.31% | 0.39 | 2.87% |
| 2025-11-26 | 33.40 | 33.58 | 32.53 | 32.90 | -1.20% | 0.28 | 2.10% |
| 2025-11-25 | 31.67 | 33.46 | 31.67 | 33.30 | +4.85% | 0.42 | 3.08% |
| 2025-11-24 | 32.71 | 33.08 | 31.17 | 31.76 | -2.66% | 0.39 | 2.99% |
| 2025-11-21 | 33.40 | 33.93 | 31.13 | 32.63 | -4.01% | 0.66 | 4.90% |
| 2025-11-20 | 33.36 | 35.17 | 33.14 | 33.99 | +2.62% | 0.67 | 4.72% |