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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 30.30 | 32.20 | 30.12 | 31.60 | +4.26% | 1.52 | 9.58% |
| 2025-09-15 | 29.79 | 30.63 | 29.46 | 30.31 | +1.81% | 0.61 | 4.03% |
| 2025-09-12 | 30.07 | 30.19 | 29.72 | 29.77 | -1.00% | 0.41 | 2.70% |
| 2025-09-11 | 29.90 | 30.17 | 29.45 | 30.07 | +0.27% | 0.46 | 3.07% |
| 2025-09-10 | 30.09 | 30.56 | 29.94 | 29.99 | -1.19% | 0.43 | 2.85% |
| 2025-09-09 | 30.18 | 30.60 | 29.95 | 30.35 | +0.56% | 0.52 | 3.41% |
| 2025-09-08 | 30.05 | 30.55 | 29.88 | 30.18 | -0.07% | 0.41 | 2.72% |
| 2025-09-05 | 29.88 | 30.22 | 29.20 | 30.20 | +1.07% | 0.54 | 3.57% |
| 2025-09-04 | 29.39 | 30.33 | 29.29 | 29.88 | +1.70% | 0.64 | 4.24% |
| 2025-09-03 | 30.67 | 30.67 | 29.27 | 29.38 | -3.16% | 0.48 | 3.18% |
| 2025-09-02 | 31.25 | 31.46 | 30.00 | 30.34 | -3.22% | 0.70 | 4.55% |
| 2025-09-01 | 32.17 | 32.35 | 31.20 | 31.35 | +0.32% | 0.58 | 3.63% |
| 2025-08-29 | 32.00 | 32.07 | 31.25 | 31.25 | -2.13% | 0.62 | 3.88% |
| 2025-08-28 | 32.26 | 33.05 | 30.38 | 31.93 | -2.18% | 1.35 | 8.51% |
| 2025-08-27 | 33.49 | 33.88 | 32.58 | 32.64 | -1.45% | 1.44 | 8.57% |
| 2025-08-26 | 32.64 | 33.49 | 32.56 | 33.12 | +0.88% | 0.83 | 5.00% |
| 2025-08-25 | 32.80 | 33.07 | 32.56 | 32.83 | +0.15% | 0.73 | 4.39% |
| 2025-08-22 | 32.61 | 33.01 | 32.41 | 32.78 | -0.55% | 0.74 | 4.49% |
| 2025-08-21 | 32.82 | 33.29 | 32.52 | 32.96 | +0.43% | 0.87 | 5.23% |
| 2025-08-20 | 32.50 | 32.95 | 32.24 | 32.82 | +0.71% | 0.68 | 4.14% |