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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 32.31 | 33.43 | 31.91 | 32.83 | +0.49% | 1.93 | 11.70% |
| 2025-11-18 | 31.10 | 33.60 | 30.90 | 32.67 | +5.05% | 2.05 | 12.56% |
| 2025-11-17 | 30.80 | 31.35 | 30.50 | 31.10 | +1.30% | 0.64 | 4.08% |
| 2025-11-14 | 30.51 | 31.22 | 30.51 | 30.70 | -1.63% | 0.75 | 4.84% |
| 2025-11-13 | 30.30 | 31.49 | 29.75 | 31.21 | +3.28% | 0.69 | 4.50% |
| 2025-11-12 | 30.40 | 30.70 | 30.15 | 30.22 | -0.59% | 0.34 | 2.23% |
| 2025-11-11 | 30.55 | 30.76 | 30.28 | 30.40 | -0.49% | 0.25 | 1.63% |
| 2025-11-10 | 30.12 | 30.68 | 30.12 | 30.55 | +1.39% | 0.31 | 2.05% |
| 2025-11-07 | 30.54 | 30.70 | 30.02 | 30.13 | -1.28% | 0.29 | 1.88% |
| 2025-11-06 | 30.68 | 30.86 | 30.15 | 30.52 | -0.52% | 0.26 | 1.72% |
| 2025-11-05 | 30.52 | 30.89 | 30.26 | 30.68 | +0.52% | 0.29 | 1.90% |
| 2025-11-04 | 30.63 | 30.75 | 30.27 | 30.52 | -0.36% | 0.24 | 1.59% |
| 2025-11-03 | 30.04 | 30.67 | 30.04 | 30.63 | +1.76% | 0.39 | 2.56% |
| 2025-10-31 | 29.50 | 30.27 | 29.50 | 30.10 | +2.17% | 0.46 | 3.04% |
| 2025-10-30 | 29.98 | 30.11 | 29.39 | 29.46 | -2.29% | 0.46 | 3.08% |
| 2025-10-29 | 30.58 | 30.68 | 29.93 | 30.15 | -1.53% | 0.46 | 3.06% |
| 2025-10-28 | 30.44 | 30.89 | 30.28 | 30.62 | +0.07% | 0.31 | 1.99% |
| 2025-10-27 | 30.69 | 30.79 | 30.28 | 30.60 | +0.89% | 0.41 | 2.64% |
| 2025-10-24 | 30.49 | 30.95 | 30.22 | 30.33 | -0.49% | 0.39 | 2.55% |
| 2025-10-23 | 30.80 | 31.14 | 29.96 | 30.48 | -1.36% | 0.46 | 3.03% |