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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 35.44 | 35.66 | 33.25 | 33.63 | -6.74% | 3.38 | 19.70% |
| 2026-01-15 | 40.46 | 40.46 | 35.46 | 36.06 | -15.47% | 6.16 | 32.74% |
| 2026-01-14 | 34.75 | 42.66 | 34.75 | 42.66 | +20.00% | 5.21 | 25.60% |
| 2026-01-13 | 38.30 | 42.88 | 35.51 | 35.55 | -0.56% | 6.03 | 31.27% |
| 2026-01-12 | 31.77 | 35.95 | 31.77 | 35.75 | +13.10% | 3.27 | 19.32% |
| 2026-01-09 | 30.40 | 31.68 | 30.09 | 31.61 | +4.53% | 1.53 | 9.83% |
| 2026-01-08 | 29.55 | 30.27 | 29.31 | 30.24 | +2.06% | 0.91 | 6.06% |
| 2026-01-07 | 29.75 | 29.95 | 29.44 | 29.63 | -0.37% | 0.69 | 4.65% |
| 2026-01-06 | 29.80 | 29.96 | 29.46 | 29.74 | -0.70% | 0.91 | 6.08% |
| 2026-01-05 | 29.39 | 30.27 | 29.26 | 29.95 | +1.39% | 1.16 | 7.72% |
| 2025-12-31 | 28.55 | 29.88 | 28.41 | 29.54 | +3.40% | 1.39 | 9.41% |
| 2025-12-30 | 28.51 | 28.85 | 28.10 | 28.57 | +0.11% | 0.68 | 4.72% |
| 2025-12-29 | 28.20 | 28.56 | 28.03 | 28.54 | +0.74% | 0.48 | 3.35% |
| 2025-12-26 | 28.63 | 28.73 | 28.21 | 28.33 | -1.12% | 0.53 | 3.73% |
| 2025-12-25 | 28.30 | 28.73 | 28.12 | 28.65 | +1.24% | 0.57 | 4.00% |
| 2025-12-24 | 28.14 | 28.49 | 27.90 | 28.30 | +0.71% | 0.44 | 3.12% |
| 2025-12-23 | 28.44 | 28.58 | 28.02 | 28.10 | -1.23% | 0.48 | 3.40% |
| 2025-12-22 | 28.88 | 29.00 | 28.31 | 28.45 | -0.73% | 0.59 | 4.12% |
| 2025-12-19 | 28.41 | 28.74 | 28.21 | 28.66 | +1.88% | 0.64 | 4.46% |
| 2025-12-18 | 27.97 | 28.78 | 27.69 | 28.13 | +0.04% | 0.79 | 5.55% |