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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 34.64 | 34.95 | 33.55 | 33.58 | -3.00% | 0.99 | 5.77% |
| 2026-02-12 | 34.70 | 35.18 | 34.33 | 34.62 | -0.23% | 1.02 | 5.86% |
| 2026-02-11 | 35.70 | 35.75 | 34.59 | 34.70 | -3.21% | 1.27 | 7.23% |
| 2026-02-10 | 35.94 | 36.38 | 35.19 | 35.85 | -0.55% | 1.64 | 9.14% |
| 2026-02-09 | 35.12 | 36.06 | 35.00 | 36.05 | +4.58% | 1.95 | 10.90% |
| 2026-02-06 | 34.99 | 35.63 | 33.66 | 34.47 | -3.04% | 1.73 | 9.97% |
| 2026-02-05 | 34.89 | 36.08 | 34.12 | 35.55 | +1.05% | 2.01 | 11.24% |
| 2026-02-04 | 36.18 | 36.38 | 34.34 | 35.18 | -4.61% | 2.37 | 13.46% |
| 2026-02-03 | 36.15 | 37.32 | 35.50 | 36.88 | +2.08% | 3.01 | 16.41% |
| 2026-02-02 | 35.15 | 37.55 | 34.88 | 36.13 | +2.32% | 2.78 | 15.21% |
| 2026-01-30 | 35.01 | 35.87 | 34.63 | 35.31 | -2.97% | 2.57 | 14.48% |
| 2026-01-29 | 35.00 | 38.10 | 34.51 | 36.39 | +1.65% | 4.34 | 23.43% |
| 2026-01-28 | 35.95 | 37.32 | 35.55 | 35.80 | -3.58% | 4.37 | 24.01% |
| 2026-01-27 | 33.92 | 40.00 | 33.92 | 37.13 | +11.40% | 6.23 | 32.47% |
| 2026-01-26 | 34.17 | 34.34 | 32.64 | 33.33 | -2.60% | 1.49 | 8.88% |
| 2026-01-23 | 33.69 | 34.55 | 33.31 | 34.22 | +2.00% | 1.81 | 10.55% |
| 2026-01-22 | 33.08 | 34.12 | 32.72 | 33.55 | +1.42% | 1.50 | 8.94% |
| 2026-01-21 | 33.22 | 34.00 | 32.80 | 33.08 | -3.05% | 1.82 | 10.89% |
| 2026-01-20 | 33.51 | 35.60 | 33.17 | 34.12 | +3.43% | 3.33 | 19.32% |
| 2026-01-19 | 33.31 | 34.20 | 32.79 | 32.99 | -1.90% | 1.97 | 11.78% |