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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 29.37 | 29.45 | 28.67 | 28.95 | -1.66% | 0.42 | 2.87% |
| 2026-04-20 | 28.73 | 29.82 | 28.56 | 29.44 | +2.51% | 0.47 | 3.20% |
| 2026-04-17 | 28.82 | 29.19 | 28.56 | 28.72 | -0.14% | 0.36 | 2.52% |
| 2026-04-16 | 28.68 | 29.04 | 28.01 | 28.76 | +2.06% | 0.35 | 2.45% |
| 2026-04-15 | 28.97 | 29.16 | 28.05 | 28.18 | -1.95% | 0.32 | 2.25% |
| 2026-04-14 | 28.53 | 28.80 | 28.21 | 28.74 | +1.52% | 0.42 | 2.92% |
| 2026-04-13 | 28.24 | 28.45 | 27.86 | 28.31 | -0.56% | 0.31 | 2.19% |
| 2026-04-10 | 28.33 | 28.97 | 28.30 | 28.47 | +0.96% | 0.33 | 2.31% |
| 2026-04-09 | 29.34 | 29.34 | 28.04 | 28.20 | -3.95% | 0.50 | 3.53% |
| 2026-04-08 | 28.70 | 29.53 | 28.36 | 29.36 | +6.22% | 0.54 | 3.71% |
| 2026-04-07 | 26.69 | 27.71 | 26.60 | 27.64 | +3.91% | 0.47 | 3.41% |
| 2026-04-03 | 27.73 | 27.76 | 26.30 | 26.60 | -3.59% | 0.35 | 2.58% |
| 2026-04-02 | 28.17 | 28.38 | 27.21 | 27.59 | -2.72% | 0.38 | 2.70% |
| 2026-04-01 | 28.80 | 28.80 | 27.96 | 28.36 | +1.25% | 0.33 | 2.30% |
| 2026-03-31 | 28.49 | 28.85 | 28.01 | 28.01 | -2.03% | 0.41 | 2.86% |
| 2026-03-30 | 27.90 | 28.59 | 27.80 | 28.59 | +0.88% | 0.32 | 2.24% |
| 2026-03-27 | 27.66 | 28.66 | 27.66 | 28.34 | +1.61% | 0.48 | 3.36% |
| 2026-03-26 | 28.94 | 29.10 | 27.71 | 27.89 | -3.06% | 0.42 | 2.94% |
| 2026-03-25 | 28.36 | 29.00 | 28.14 | 28.77 | +2.53% | 0.58 | 4.03% |
| 2026-03-24 | 27.38 | 28.18 | 26.93 | 28.06 | +4.94% | 0.59 | 4.23% |