凯淳股份 sz.301001
28.87
+0.98%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 28.87 | 29.19 | 28.10 | 28.87 | +0.98% | 0.44 | 3.03% |
| 2026-05-21 | 29.99 | 30.30 | 28.31 | 28.59 | -4.67% | 0.47 | 3.18% |
| 2026-05-20 | 30.54 | 30.55 | 29.77 | 29.99 | -2.69% | 0.36 | 2.42% |
| 2026-05-19 | 30.69 | 31.27 | 30.28 | 30.82 | +0.29% | 0.42 | 2.72% |
| 2026-05-18 | 30.15 | 30.77 | 30.00 | 30.73 | +1.62% | 0.35 | 2.28% |
| 2026-05-15 | 30.34 | 30.88 | 30.14 | 30.24 | -0.33% | 0.43 | 2.81% |
| 2026-05-14 | 30.67 | 30.87 | 30.11 | 30.34 | -1.11% | 0.34 | 2.24% |
| 2026-05-13 | 30.39 | 30.85 | 30.23 | 30.68 | +0.95% | 0.39 | 2.52% |
| 2026-05-12 | 31.26 | 31.38 | 30.23 | 30.39 | -2.75% | 0.48 | 3.09% |
| 2026-05-11 | 31.20 | 31.39 | 30.85 | 31.25 | +0.16% | 0.53 | 3.39% |
| 2026-05-08 | 31.09 | 31.50 | 30.90 | 31.20 | +0.16% | 0.52 | 3.33% |
| 2026-05-07 | 30.45 | 31.29 | 30.39 | 31.15 | +2.30% | 0.64 | 4.11% |
| 2026-05-06 | 30.75 | 30.99 | 30.35 | 30.45 | +0.20% | 0.61 | 3.96% |
| 2026-04-30 | 29.83 | 30.49 | 29.83 | 30.39 | +2.01% | 0.47 | 3.11% |
| 2026-04-29 | 29.27 | 30.10 | 29.00 | 29.79 | +1.26% | 0.63 | 4.19% |
| 2026-04-28 | 29.00 | 29.93 | 28.86 | 29.42 | +0.44% | 0.62 | 4.20% |
| 2026-04-27 | 28.39 | 29.48 | 28.21 | 29.29 | +2.95% | 0.43 | 2.93% |
| 2026-04-24 | 28.29 | 28.69 | 27.95 | 28.45 | -0.11% | 0.40 | 2.84% |
| 2026-04-23 | 28.70 | 28.79 | 28.24 | 28.48 | -1.15% | 0.27 | 1.91% |
| 2026-04-22 | 28.95 | 28.98 | 28.26 | 28.81 | -0.48% | 0.30 | 2.09% |