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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 16.70 | 16.73 | 16.51 | 16.62 | -0.60% | 1.26 | 1.94% |
| 2025-07-21 | 16.46 | 16.82 | 16.38 | 16.72 | +1.95% | 1.52 | 2.34% |
| 2025-07-18 | 16.48 | 16.64 | 16.32 | 16.40 | -0.48% | 1.18 | 1.83% |
| 2025-07-17 | 16.34 | 16.72 | 16.20 | 16.48 | -0.06% | 1.72 | 2.66% |
| 2025-07-16 | 16.54 | 16.67 | 16.31 | 16.49 | -0.06% | 1.26 | 1.94% |
| 2025-07-15 | 16.57 | 16.93 | 16.39 | 16.50 | -1.78% | 2.12 | 3.25% |
| 2025-07-14 | 16.06 | 16.80 | 16.06 | 16.80 | +4.60% | 2.57 | 3.95% |
| 2025-07-11 | 16.06 | 16.17 | 15.88 | 16.06 | -0.12% | 0.82 | 1.30% |
| 2025-07-10 | 15.84 | 16.14 | 15.79 | 16.08 | +1.13% | 0.75 | 1.19% |
| 2025-07-09 | 16.05 | 16.29 | 15.85 | 15.90 | -0.81% | 0.87 | 1.39% |
| 2025-07-08 | 15.77 | 16.11 | 15.70 | 16.03 | +1.71% | 0.78 | 1.25% |
| 2025-07-07 | 15.72 | 15.79 | 15.59 | 15.76 | +0.57% | 0.43 | 0.69% |
| 2025-07-04 | 15.91 | 16.04 | 15.64 | 15.67 | -2.00% | 0.65 | 1.04% |
| 2025-07-03 | 15.89 | 16.05 | 15.75 | 15.99 | +0.69% | 0.65 | 1.04% |
| 2025-07-02 | 16.05 | 16.05 | 15.77 | 15.88 | -0.81% | 0.59 | 0.95% |
| 2025-07-01 | 16.12 | 16.12 | 15.87 | 16.01 | -0.43% | 0.65 | 1.04% |
| 2025-06-30 | 15.80 | 16.11 | 15.74 | 16.08 | +1.64% | 0.67 | 1.07% |
| 2025-06-27 | 15.88 | 16.10 | 15.77 | 15.82 | -0.25% | 0.83 | 1.34% |
| 2025-06-26 | 15.97 | 16.23 | 15.77 | 15.86 | +0.51% | 1.36 | 2.16% |
| 2025-06-25 | 15.42 | 15.92 | 15.42 | 15.78 | +2.93% | 1.27 | 2.06% |