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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 14.86 | 15.34 | 14.84 | 15.33 | +3.57% | 0.96 | 1.61% |
| 2025-06-23 | 14.62 | 14.85 | 14.51 | 14.81 | +1.09% | 0.52 | 0.91% |
| 2025-06-20 | 14.79 | 15.06 | 14.63 | 14.65 | -0.47% | 0.71 | 1.21% |
| 2025-06-19 | 14.92 | 15.11 | 14.69 | 14.72 | -1.07% | 0.74 | 1.27% |
| 2025-06-18 | 14.84 | 14.93 | 14.69 | 14.88 | -0.27% | 0.50 | 0.85% |
| 2025-06-17 | 15.01 | 15.07 | 14.84 | 14.92 | -0.20% | 0.47 | 0.80% |
| 2025-06-16 | 14.86 | 14.98 | 14.80 | 14.94 | +0.60% | 0.50 | 0.86% |
| 2025-06-13 | 15.11 | 15.12 | 14.82 | 14.86 | -2.23% | 0.61 | 1.05% |
| 2025-06-12 | 15.33 | 15.43 | 15.09 | 15.19 | -0.91% | 0.55 | 0.93% |
| 2025-06-11 | 15.43 | 15.59 | 15.30 | 15.33 | -0.19% | 0.57 | 0.94% |
| 2025-06-10 | 15.75 | 15.83 | 15.18 | 15.36 | -2.47% | 0.95 | 1.57% |
| 2025-06-09 | 15.67 | 15.92 | 15.64 | 15.75 | +0.32% | 0.66 | 1.07% |
| 2025-06-06 | 15.72 | 15.87 | 15.60 | 15.70 | -0.57% | 0.49 | 0.79% |
| 2025-06-05 | 15.72 | 15.81 | 15.51 | 15.79 | +0.25% | 0.61 | 0.99% |
| 2025-06-04 | 15.71 | 15.80 | 15.55 | 15.75 | +0.38% | 0.63 | 1.01% |
| 2025-06-03 | 15.49 | 15.74 | 15.38 | 15.69 | +1.29% | 0.74 | 1.21% |
| 2025-05-30 | 15.90 | 15.92 | 15.42 | 15.49 | -2.27% | 0.82 | 1.34% |
| 2025-05-29 | 15.71 | 15.93 | 15.68 | 15.85 | +0.44% | 0.63 | 1.02% |
| 2025-05-28 | 16.10 | 16.12 | 15.68 | 15.78 | -1.80% | 0.78 | 1.25% |
| 2025-05-27 | 16.15 | 16.22 | 15.87 | 16.07 | -0.86% | 0.82 | 1.31% |