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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 31.91 | 32.06 | 31.31 | 31.85 | -1.47% | 0.95 | 5.90% |
| 2025-05-23 | 31.82 | 33.04 | 30.91 | 32.32 | -0.61% | 1.52 | 9.39% |
| 2025-05-22 | 33.11 | 34.42 | 32.09 | 32.52 | -3.15% | 2.12 | 12.58% |
| 2025-05-21 | 31.69 | 33.80 | 30.94 | 33.58 | +4.68% | 2.60 | 15.70% |
| 2025-05-20 | 30.63 | 32.47 | 30.39 | 32.08 | +3.84% | 1.79 | 11.12% |
| 2025-05-19 | 30.44 | 31.02 | 29.99 | 30.89 | -3.82% | 1.76 | 11.28% |
| 2025-05-16 | 31.02 | 32.57 | 29.69 | 32.12 | -1.37% | 2.44 | 15.49% |
| 2025-05-15 | 31.31 | 36.42 | 31.27 | 32.56 | +6.22% | 3.64 | 21.36% |
| 2025-05-14 | 30.13 | 30.65 | 29.45 | 30.65 | +2.75% | 1.00 | 6.53% |
| 2025-05-13 | 30.83 | 31.92 | 29.71 | 29.83 | -0.82% | 1.42 | 9.07% |
| 2025-05-12 | 29.73 | 30.43 | 29.45 | 30.08 | +3.01% | 0.68 | 4.48% |
| 2025-05-09 | 30.06 | 30.06 | 29.14 | 29.20 | -2.86% | 0.54 | 3.62% |
| 2025-05-08 | 29.58 | 30.22 | 29.45 | 30.06 | +0.93% | 0.67 | 4.37% |
| 2025-05-07 | 29.93 | 30.21 | 29.51 | 29.78 | +0.33% | 0.86 | 5.66% |
| 2025-05-06 | 29.34 | 30.01 | 29.27 | 29.69 | +1.38% | 0.80 | 5.28% |