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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 27.36 | 27.79 | 27.31 | 27.59 | +0.76% | 0.10 | 0.87% |
| 2025-10-21 | 27.17 | 27.44 | 27.12 | 27.38 | +0.43% | 0.10 | 0.88% |
| 2025-10-20 | 27.27 | 27.61 | 27.10 | 27.27 | 0.00% | 0.11 | 1.00% |
| 2025-10-17 | 27.35 | 27.74 | 26.87 | 27.27 | +0.11% | 0.14 | 1.24% |
| 2025-10-16 | 26.80 | 27.24 | 26.80 | 27.24 | +1.17% | 0.09 | 0.81% |
| 2025-10-15 | 26.58 | 26.92 | 26.45 | 26.92 | +1.19% | 0.09 | 0.82% |
| 2025-10-14 | 26.47 | 26.67 | 26.29 | 26.60 | +0.49% | 0.10 | 0.95% |
| 2025-10-13 | 26.18 | 26.61 | 25.84 | 26.47 | -1.47% | 0.12 | 1.06% |
| 2025-10-10 | 26.68 | 27.10 | 26.55 | 26.87 | +0.67% | 0.09 | 0.83% |
| 2025-10-09 | 26.70 | 26.99 | 26.67 | 26.69 | -0.04% | 0.11 | 1.00% |
| 2025-09-30 | 26.65 | 26.75 | 26.51 | 26.70 | +0.71% | 0.09 | 0.79% |
| 2025-09-29 | 26.47 | 26.71 | 26.25 | 26.51 | +0.30% | 0.10 | 0.93% |
| 2025-09-26 | 26.65 | 26.66 | 26.24 | 26.44 | -0.22% | 0.07 | 0.65% |
| 2025-09-25 | 26.55 | 26.80 | 26.36 | 26.49 | -0.11% | 0.08 | 0.72% |
| 2025-09-24 | 25.78 | 26.69 | 25.78 | 26.52 | +1.70% | 0.13 | 1.21% |
| 2025-09-23 | 26.71 | 26.71 | 25.60 | 26.08 | -2.33% | 0.18 | 1.64% |
| 2025-09-22 | 27.27 | 27.27 | 26.51 | 26.70 | -1.96% | 0.19 | 1.75% |
| 2025-09-19 | 27.76 | 27.76 | 27.17 | 27.24 | -1.89% | 0.17 | 1.53% |
| 2025-09-18 | 27.86 | 28.61 | 27.49 | 27.76 | -0.78% | 0.29 | 2.54% |
| 2025-09-17 | 27.62 | 28.02 | 27.56 | 27.98 | +1.03% | 0.18 | 1.54% |