凯盛新材 sz.301069
23.81
+4.06%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 22.91 | 23.95 | 22.70 | 23.81 | +4.06% | 3.66 | 3.64% |
| 2026-05-21 | 23.79 | 24.14 | 22.85 | 22.88 | -3.50% | 3.95 | 3.92% |
| 2026-05-20 | 23.90 | 24.28 | 23.49 | 23.71 | -0.84% | 3.39 | 3.33% |
| 2026-05-19 | 23.21 | 24.06 | 23.16 | 23.91 | +2.01% | 4.62 | 4.56% |
| 2026-05-18 | 23.27 | 23.60 | 22.85 | 23.49 | -0.09% | 3.63 | 3.67% |
| 2026-05-15 | 22.47 | 24.08 | 22.47 | 23.51 | +5.10% | 6.40 | 6.34% |
| 2026-05-14 | 23.03 | 23.15 | 22.37 | 22.37 | -2.70% | 2.42 | 2.49% |
| 2026-05-13 | 22.79 | 23.16 | 22.77 | 22.99 | +0.88% | 1.82 | 1.86% |
| 2026-05-12 | 23.21 | 23.28 | 22.70 | 22.79 | -1.81% | 2.32 | 2.37% |
| 2026-05-11 | 23.40 | 23.46 | 23.02 | 23.21 | 0.00% | 2.50 | 2.53% |
| 2026-05-08 | 23.24 | 23.46 | 23.06 | 23.21 | -0.09% | 2.35 | 2.37% |
| 2026-05-07 | 22.71 | 23.32 | 22.50 | 23.23 | +2.20% | 3.23 | 3.27% |
| 2026-05-06 | 22.26 | 22.88 | 22.10 | 22.73 | +2.85% | 2.29 | 2.38% |
| 2026-04-30 | 22.22 | 22.50 | 21.99 | 22.10 | -0.85% | 1.54 | 1.63% |
| 2026-04-29 | 21.57 | 22.37 | 21.41 | 22.29 | +3.34% | 2.26 | 2.40% |
| 2026-04-28 | 22.19 | 22.19 | 21.41 | 21.57 | -2.88% | 1.69 | 1.83% |
| 2026-04-27 | 21.73 | 22.27 | 21.53 | 22.21 | +1.18% | 1.82 | 1.94% |
| 2026-04-24 | 21.89 | 22.17 | 21.60 | 21.95 | -0.32% | 1.96 | 2.10% |
| 2026-04-23 | 22.23 | 22.75 | 21.76 | 22.02 | -0.59% | 3.04 | 3.21% |
| 2026-04-22 | 22.00 | 22.25 | 21.82 | 22.15 | +0.36% | 1.66 | 1.77% |