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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 16.12 | 16.41 | 15.99 | 16.21 | +0.49% | 0.86 | 1.35% |
| 2025-05-23 | 16.27 | 16.58 | 15.97 | 16.13 | 0.00% | 1.27 | 1.98% |
| 2025-05-22 | 16.28 | 16.77 | 16.13 | 16.13 | -1.58% | 1.11 | 1.73% |
| 2025-05-21 | 16.54 | 16.67 | 16.30 | 16.39 | -1.32% | 0.89 | 1.38% |
| 2025-05-20 | 16.82 | 16.87 | 16.50 | 16.61 | -1.19% | 1.13 | 1.72% |
| 2025-05-19 | 16.42 | 16.94 | 16.17 | 16.81 | +1.51% | 1.95 | 3.00% |
| 2025-05-16 | 16.17 | 16.95 | 16.16 | 16.56 | +1.97% | 1.92 | 2.93% |
| 2025-05-15 | 16.52 | 16.61 | 16.23 | 16.24 | -2.05% | 1.11 | 1.74% |
| 2025-05-14 | 16.55 | 16.72 | 16.45 | 16.58 | -0.72% | 1.12 | 1.72% |
| 2025-05-13 | 16.77 | 16.97 | 16.55 | 16.70 | +0.06% | 1.43 | 2.17% |
| 2025-05-12 | 16.60 | 16.90 | 16.51 | 16.69 | +0.78% | 1.46 | 2.22% |
| 2025-05-09 | 16.64 | 16.76 | 16.41 | 16.56 | -0.84% | 1.63 | 2.51% |
| 2025-05-08 | 17.27 | 17.30 | 16.63 | 16.70 | -4.13% | 2.68 | 4.07% |
| 2025-05-07 | 17.03 | 17.62 | 16.87 | 17.42 | +2.29% | 4.02 | 5.93% |
| 2025-05-06 | 16.67 | 17.15 | 15.95 | 17.03 | +2.59% | 3.77 | 5.79% |