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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 28.30 | 28.50 | 27.15 | 28.12 | -0.67% | 0.93 | 6.63% |
| 2025-12-16 | 29.18 | 29.47 | 28.10 | 28.31 | -3.61% | 0.86 | 6.01% |
| 2025-12-15 | 29.30 | 29.73 | 29.05 | 29.37 | -0.44% | 0.62 | 4.23% |
| 2025-12-12 | 30.09 | 30.24 | 29.48 | 29.50 | -1.96% | 0.81 | 5.37% |
| 2025-12-11 | 31.46 | 31.69 | 30.05 | 30.09 | -4.51% | 1.22 | 7.98% |
| 2025-12-10 | 31.92 | 32.32 | 31.32 | 31.51 | -1.62% | 1.11 | 6.96% |
| 2025-12-09 | 32.41 | 32.80 | 32.01 | 32.03 | -1.20% | 1.07 | 6.56% |
| 2025-12-08 | 32.30 | 32.87 | 32.26 | 32.42 | -0.12% | 1.30 | 7.94% |
| 2025-12-05 | 31.90 | 32.55 | 31.53 | 32.46 | +1.79% | 1.18 | 7.27% |
| 2025-12-04 | 33.38 | 33.40 | 31.89 | 31.89 | -4.26% | 1.47 | 9.05% |
| 2025-12-03 | 34.06 | 34.25 | 32.92 | 33.31 | -2.23% | 1.76 | 10.47% |
| 2025-12-02 | 35.16 | 35.16 | 33.66 | 34.07 | -4.41% | 2.36 | 13.74% |
| 2025-12-01 | 34.91 | 35.76 | 34.72 | 35.64 | +0.85% | 2.71 | 15.30% |
| 2025-11-28 | 35.51 | 35.70 | 34.71 | 35.34 | -3.07% | 3.51 | 19.91% |
| 2025-11-27 | 40.00 | 40.00 | 36.22 | 36.46 | -12.02% | 6.92 | 36.88% |
| 2025-11-26 | 33.95 | 41.44 | 33.95 | 41.44 | +20.01% | 5.50 | 27.96% |
| 2025-11-25 | 32.99 | 35.25 | 32.99 | 34.53 | +4.19% | 3.48 | 20.08% |
| 2025-11-24 | 33.01 | 33.80 | 31.71 | 33.14 | +2.92% | 2.35 | 14.28% |
| 2025-11-21 | 31.59 | 34.78 | 31.37 | 32.20 | +1.42% | 2.87 | 17.47% |
| 2025-11-20 | 32.62 | 32.88 | 31.60 | 31.75 | -3.29% | 1.29 | 7.96% |