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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 27.94 | 27.94 | 27.60 | 27.69 | -0.36% | 0.10 | 0.90% |
| 2025-09-15 | 27.64 | 27.81 | 27.36 | 27.79 | +0.54% | 0.21 | 1.88% |
| 2025-09-12 | 27.49 | 27.84 | 27.41 | 27.64 | +0.83% | 0.22 | 1.92% |
| 2025-09-11 | 27.66 | 27.66 | 27.12 | 27.41 | -0.93% | 0.20 | 1.79% |
| 2025-09-10 | 27.66 | 27.86 | 27.53 | 27.67 | +0.04% | 0.15 | 1.31% |
| 2025-09-09 | 28.34 | 28.34 | 27.56 | 27.66 | -1.58% | 0.17 | 1.50% |
| 2025-09-08 | 27.94 | 28.45 | 27.47 | 28.10 | +0.89% | 0.24 | 2.06% |
| 2025-09-05 | 27.61 | 27.88 | 26.95 | 27.86 | +1.11% | 0.25 | 2.22% |
| 2025-09-04 | 28.45 | 29.09 | 27.18 | 27.55 | -3.29% | 0.41 | 3.52% |
| 2025-09-03 | 27.50 | 29.42 | 27.37 | 28.49 | +3.63% | 0.53 | 4.51% |
| 2025-09-02 | 26.62 | 27.56 | 26.43 | 27.49 | +3.77% | 0.40 | 3.56% |
| 2025-09-01 | 25.89 | 26.67 | 25.89 | 26.49 | +1.75% | 0.22 | 2.03% |
| 2025-08-29 | 26.39 | 26.39 | 25.81 | 26.04 | -1.72% | 0.37 | 3.44% |
| 2025-08-28 | 27.66 | 27.96 | 25.25 | 26.49 | -0.67% | 0.74 | 6.67% |
| 2025-08-27 | 27.11 | 27.86 | 26.67 | 26.67 | -0.92% | 0.36 | 3.20% |
| 2025-08-26 | 26.52 | 27.24 | 26.28 | 26.92 | +1.75% | 0.23 | 2.03% |
| 2025-08-25 | 25.14 | 27.13 | 25.09 | 26.46 | +5.23% | 0.46 | 4.20% |
| 2025-08-22 | 25.00 | 25.23 | 24.87 | 25.14 | +0.35% | 0.21 | 2.06% |
| 2025-08-21 | 25.24 | 25.27 | 24.92 | 25.05 | -0.20% | 0.12 | 1.17% |
| 2025-08-20 | 24.90 | 25.11 | 24.75 | 25.10 | +0.71% | 0.13 | 1.30% |