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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 34.41 | 35.17 | 33.04 | 33.12 | -5.07% | 0.78 | 5.60% |
| 2025-11-18 | 36.06 | 37.26 | 34.59 | 34.89 | -1.86% | 1.16 | 7.79% |
| 2025-11-17 | 34.18 | 36.37 | 33.59 | 35.55 | +6.61% | 1.15 | 7.89% |
| 2025-11-14 | 31.13 | 34.10 | 29.64 | 33.35 | +5.11% | 1.23 | 9.26% |
| 2025-11-13 | 33.20 | 33.26 | 31.41 | 31.73 | -4.43% | 1.03 | 7.82% |
| 2025-11-12 | 31.71 | 37.23 | 30.95 | 33.20 | +7.00% | 1.54 | 10.99% |
| 2025-11-11 | 30.21 | 31.86 | 30.21 | 31.03 | +6.26% | 0.62 | 4.82% |
| 2025-11-10 | 29.02 | 29.33 | 28.96 | 29.20 | +0.17% | 0.09 | 0.76% |
| 2025-11-07 | 29.26 | 29.43 | 28.89 | 29.15 | +0.03% | 0.13 | 1.10% |
| 2025-11-06 | 29.34 | 29.34 | 28.56 | 29.14 | 0.00% | 0.21 | 1.78% |
| 2025-11-05 | 28.55 | 29.61 | 28.35 | 29.14 | +3.51% | 0.52 | 4.29% |
| 2025-11-04 | 27.67 | 28.40 | 27.47 | 28.15 | +1.71% | 0.22 | 1.88% |
| 2025-11-03 | 27.33 | 27.70 | 27.33 | 27.68 | +1.26% | 0.10 | 0.85% |
| 2025-10-31 | 27.03 | 27.34 | 26.97 | 27.33 | +0.99% | 0.10 | 0.87% |
| 2025-10-30 | 27.08 | 27.28 | 26.89 | 27.07 | 0.00% | 0.15 | 1.37% |
| 2025-10-29 | 27.58 | 27.66 | 26.87 | 27.07 | -1.97% | 0.32 | 2.85% |
| 2025-10-28 | 27.74 | 28.14 | 27.37 | 27.61 | -4.12% | 0.49 | 4.30% |
| 2025-10-27 | 27.94 | 29.03 | 27.87 | 28.80 | +3.08% | 0.29 | 2.49% |
| 2025-10-24 | 27.59 | 27.94 | 27.33 | 27.94 | +1.73% | 0.15 | 1.34% |
| 2025-10-23 | 27.42 | 27.57 | 27.30 | 27.46 | -0.47% | 0.07 | 0.59% |