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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 28.01 | 28.43 | 26.50 | 26.74 | -7.31% | 0.69 | 4.99% |
| 2026-03-20 | 30.21 | 30.45 | 28.77 | 28.85 | -4.53% | 0.59 | 4.01% |
| 2026-03-19 | 30.92 | 30.96 | 30.04 | 30.22 | -2.80% | 0.29 | 1.90% |
| 2026-03-18 | 30.67 | 31.20 | 30.31 | 31.09 | +2.40% | 0.42 | 2.72% |
| 2026-03-17 | 31.34 | 31.42 | 30.29 | 30.36 | -3.13% | 0.41 | 2.62% |
| 2026-03-16 | 31.00 | 31.46 | 30.80 | 31.34 | +1.79% | 0.34 | 2.18% |
| 2026-03-13 | 31.23 | 31.50 | 30.69 | 30.79 | -1.41% | 0.39 | 2.47% |
| 2026-03-12 | 31.85 | 31.92 | 31.07 | 31.23 | -1.92% | 0.43 | 2.74% |
| 2026-03-11 | 32.50 | 32.88 | 31.78 | 31.84 | -1.82% | 0.49 | 3.04% |
| 2026-03-10 | 32.02 | 32.58 | 31.75 | 32.43 | +2.34% | 0.48 | 2.98% |
| 2026-03-09 | 31.31 | 31.93 | 31.07 | 31.69 | +0.06% | 0.58 | 3.64% |
| 2026-03-06 | 30.90 | 31.72 | 30.64 | 31.67 | +2.72% | 0.64 | 4.05% |
| 2026-03-05 | 31.31 | 31.52 | 30.66 | 30.83 | +0.23% | 0.40 | 2.57% |
| 2026-03-04 | 30.98 | 31.13 | 30.04 | 30.76 | +0.20% | 0.53 | 3.41% |
| 2026-03-03 | 31.78 | 32.32 | 30.65 | 30.70 | -3.06% | 0.76 | 4.85% |
| 2026-03-02 | 32.88 | 33.30 | 31.48 | 31.67 | -5.60% | 1.00 | 6.20% |
| 2026-02-27 | 33.47 | 33.56 | 33.03 | 33.55 | +0.81% | 0.64 | 3.79% |
| 2026-02-26 | 33.89 | 33.98 | 33.00 | 33.28 | -1.77% | 0.84 | 5.03% |
| 2026-02-25 | 33.65 | 34.78 | 33.39 | 33.88 | +0.68% | 0.94 | 5.46% |
| 2026-02-24 | 34.03 | 34.23 | 33.40 | 33.65 | +0.21% | 0.59 | 3.50% |