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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 32.26 | 32.83 | 32.18 | 32.59 | +0.71% | 0.64 | 3.92% |
| 2025-08-18 | 31.74 | 32.49 | 31.72 | 32.36 | +2.31% | 0.68 | 4.19% |
| 2025-08-15 | 31.79 | 31.96 | 31.53 | 31.63 | +0.03% | 0.62 | 3.91% |
| 2025-08-14 | 33.46 | 33.46 | 31.62 | 31.62 | -4.47% | 1.07 | 6.58% |
| 2025-08-13 | 33.00 | 33.89 | 32.53 | 33.10 | +0.30% | 1.28 | 7.67% |
| 2025-08-12 | 32.49 | 33.06 | 32.44 | 33.00 | +1.73% | 0.82 | 4.95% |
| 2025-08-11 | 31.85 | 32.58 | 31.52 | 32.44 | +1.85% | 0.57 | 3.48% |
| 2025-08-08 | 32.62 | 32.73 | 31.55 | 31.85 | -2.12% | 0.80 | 4.99% |
| 2025-08-07 | 33.10 | 33.98 | 32.48 | 32.54 | -0.12% | 1.36 | 8.17% |
| 2025-08-06 | 32.62 | 32.68 | 32.21 | 32.58 | +0.34% | 0.58 | 3.53% |
| 2025-08-05 | 32.55 | 32.63 | 32.17 | 32.47 | -0.28% | 0.57 | 3.48% |
| 2025-08-04 | 32.17 | 32.57 | 31.81 | 32.56 | -0.03% | 0.74 | 4.55% |
| 2025-08-01 | 31.78 | 32.69 | 31.44 | 32.57 | +2.42% | 1.26 | 7.79% |
| 2025-07-31 | 31.31 | 32.33 | 31.08 | 31.80 | +1.05% | 1.11 | 6.90% |
| 2025-07-30 | 31.44 | 31.59 | 30.87 | 31.47 | +0.41% | 0.54 | 3.46% |
| 2025-07-29 | 31.86 | 31.98 | 31.10 | 31.34 | -1.42% | 0.45 | 2.83% |
| 2025-07-28 | 31.99 | 32.00 | 31.62 | 31.79 | -0.16% | 0.43 | 2.71% |
| 2025-07-25 | 31.17 | 31.90 | 31.05 | 31.84 | +2.08% | 0.61 | 3.82% |
| 2025-07-24 | 30.94 | 31.30 | 30.80 | 31.19 | +1.27% | 0.32 | 2.07% |
| 2025-07-23 | 31.14 | 31.41 | 30.77 | 30.80 | -1.53% | 0.45 | 2.86% |