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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 31.80 | 31.88 | 31.09 | 31.28 | -1.29% | 0.54 | 3.43% |
| 2025-07-21 | 31.61 | 31.94 | 31.50 | 31.69 | -0.16% | 0.42 | 2.65% |
| 2025-07-18 | 31.72 | 32.20 | 31.50 | 31.74 | +0.06% | 0.67 | 4.17% |
| 2025-07-17 | 31.75 | 32.15 | 31.43 | 31.72 | +0.89% | 0.63 | 3.96% |
| 2025-07-16 | 31.32 | 31.91 | 31.18 | 31.44 | +0.38% | 0.45 | 2.81% |
| 2025-07-15 | 31.51 | 31.52 | 30.66 | 31.32 | -0.89% | 0.52 | 3.33% |
| 2025-07-14 | 31.87 | 32.18 | 31.31 | 31.60 | -0.57% | 0.33 | 2.11% |
| 2025-07-11 | 31.49 | 32.00 | 31.01 | 31.78 | +1.27% | 0.59 | 3.72% |
| 2025-07-10 | 31.67 | 32.01 | 31.26 | 31.38 | -0.88% | 0.46 | 2.87% |
| 2025-07-09 | 31.40 | 31.85 | 31.20 | 31.66 | +1.02% | 0.55 | 3.47% |
| 2025-07-08 | 30.86 | 31.35 | 30.70 | 31.34 | +1.59% | 0.48 | 3.06% |
| 2025-07-07 | 30.73 | 31.10 | 30.50 | 30.85 | +0.46% | 0.31 | 1.97% |
| 2025-07-04 | 31.02 | 31.29 | 30.40 | 30.71 | -1.41% | 0.49 | 3.16% |
| 2025-07-03 | 31.09 | 31.30 | 30.92 | 31.15 | +0.19% | 0.41 | 2.61% |
| 2025-07-02 | 31.65 | 31.78 | 30.81 | 31.09 | -1.43% | 0.60 | 3.85% |
| 2025-07-01 | 31.61 | 31.90 | 30.80 | 31.54 | -0.60% | 0.71 | 4.54% |
| 2025-06-30 | 31.78 | 31.80 | 31.22 | 31.73 | +0.63% | 0.55 | 3.45% |
| 2025-06-27 | 30.81 | 31.87 | 30.81 | 31.53 | -1.13% | 0.98 | 6.17% |
| 2025-06-26 | 31.00 | 33.20 | 30.86 | 31.89 | +2.44% | 1.84 | 11.38% |
| 2025-06-25 | 30.51 | 31.21 | 30.16 | 31.13 | +2.03% | 0.73 | 4.72% |