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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 25.02 | 25.02 | 24.16 | 24.16 | -5.43% | 7.83 | 8.17% |
| 2025-08-18 | 24.55 | 26.54 | 23.16 | 25.55 | +6.27% | 13.32 | 13.81% |
| 2025-08-15 | 21.76 | 24.04 | 21.70 | 24.04 | +8.18% | 11.53 | 12.62% |
| 2025-08-14 | 21.96 | 22.93 | 21.44 | 22.22 | +1.00% | 8.68 | 9.95% |
| 2025-08-13 | 21.81 | 22.58 | 21.48 | 22.00 | +0.09% | 8.45 | 9.77% |
| 2025-08-12 | 22.73 | 22.84 | 21.76 | 21.98 | -2.74% | 6.88 | 7.96% |
| 2025-08-11 | 20.82 | 23.29 | 20.66 | 22.60 | +9.74% | 12.60 | 14.47% |
| 2025-08-08 | 21.19 | 21.86 | 20.55 | 20.60 | -4.97% | 7.83 | 9.55% |
| 2025-08-07 | 23.51 | 24.41 | 21.42 | 21.67 | +0.70% | 16.23 | 18.40% |
| 2025-08-06 | 18.29 | 21.52 | 18.16 | 21.52 | +19.98% | 9.85 | 12.40% |
| 2025-08-05 | 17.01 | 18.07 | 16.98 | 17.94 | +4.96% | 4.26 | 6.12% |
| 2025-08-04 | 16.71 | 17.09 | 16.61 | 17.09 | +2.27% | 0.94 | 1.42% |
| 2025-08-01 | 16.81 | 16.95 | 16.69 | 16.71 | -0.53% | 0.87 | 1.32% |
| 2025-07-31 | 17.07 | 17.24 | 16.70 | 16.80 | -1.64% | 1.36 | 2.05% |
| 2025-07-30 | 17.24 | 17.37 | 16.92 | 17.08 | -0.47% | 1.49 | 2.21% |
| 2025-07-29 | 17.22 | 17.26 | 17.01 | 17.16 | -1.21% | 1.65 | 2.45% |
| 2025-07-28 | 16.76 | 17.50 | 16.71 | 17.37 | +3.33% | 2.83 | 4.16% |
| 2025-07-25 | 16.63 | 17.23 | 16.48 | 16.81 | +2.00% | 1.80 | 2.71% |
| 2025-07-24 | 16.36 | 16.61 | 16.32 | 16.48 | +0.79% | 1.03 | 1.59% |
| 2025-07-23 | 16.59 | 16.66 | 16.32 | 16.35 | -1.62% | 1.02 | 1.57% |