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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 30.37 | 30.70 | 30.10 | 30.51 | +1.33% | 0.45 | 2.94% |
| 2025-06-23 | 29.28 | 30.20 | 29.14 | 30.11 | +2.83% | 0.39 | 2.62% |
| 2025-06-20 | 29.72 | 30.08 | 29.28 | 29.28 | -1.88% | 0.36 | 2.45% |
| 2025-06-19 | 30.50 | 30.64 | 29.74 | 29.84 | -2.45% | 0.54 | 3.57% |
| 2025-06-18 | 30.98 | 31.00 | 30.22 | 30.59 | -1.92% | 0.53 | 3.48% |
| 2025-06-17 | 31.93 | 31.95 | 30.93 | 31.19 | -0.83% | 0.64 | 4.04% |
| 2025-06-16 | 30.20 | 31.59 | 30.00 | 31.45 | +3.11% | 0.93 | 5.92% |
| 2025-06-13 | 32.89 | 32.89 | 30.40 | 30.50 | -7.27% | 1.37 | 8.75% |
| 2025-06-12 | 32.08 | 33.20 | 32.08 | 32.89 | +1.64% | 1.57 | 9.53% |
| 2025-06-11 | 30.89 | 32.90 | 30.74 | 32.36 | +4.76% | 1.71 | 10.60% |
| 2025-06-10 | 31.32 | 31.32 | 30.00 | 30.89 | -0.19% | 0.71 | 4.61% |
| 2025-06-09 | 29.84 | 31.11 | 29.84 | 30.95 | +3.26% | 0.75 | 4.81% |
| 2025-06-06 | 30.40 | 30.55 | 29.72 | 29.97 | -1.40% | 0.45 | 2.97% |
| 2025-06-05 | 30.63 | 30.87 | 30.00 | 30.40 | -1.19% | 0.63 | 4.10% |
| 2025-06-04 | 30.87 | 30.98 | 30.18 | 30.76 | +1.80% | 0.63 | 4.02% |
| 2025-06-03 | 29.46 | 30.58 | 29.46 | 30.22 | +1.56% | 0.55 | 3.58% |
| 2025-05-30 | 31.83 | 31.83 | 29.56 | 29.75 | -6.69% | 1.07 | 6.88% |
| 2025-05-29 | 31.67 | 32.36 | 31.42 | 31.89 | +0.22% | 0.86 | 5.26% |
| 2025-05-28 | 32.51 | 32.91 | 31.63 | 31.82 | -3.97% | 1.18 | 7.18% |
| 2025-05-27 | 31.63 | 33.29 | 31.00 | 33.13 | +4.03% | 1.81 | 10.93% |