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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 22.10 | 22.27 | 21.78 | 22.07 | +0.05% | 1.55 | 1.65% |
| 2026-04-20 | 21.81 | 22.32 | 21.81 | 22.06 | +0.82% | 1.39 | 1.47% |
| 2026-04-17 | 21.48 | 22.05 | 21.48 | 21.88 | +1.06% | 1.46 | 1.57% |
| 2026-04-16 | 21.51 | 21.73 | 21.49 | 21.65 | +0.65% | 1.11 | 1.21% |
| 2026-04-15 | 22.10 | 22.15 | 21.46 | 21.51 | -2.27% | 1.65 | 1.78% |
| 2026-04-14 | 21.52 | 22.01 | 21.48 | 22.01 | +2.85% | 2.05 | 2.20% |
| 2026-04-13 | 21.40 | 21.69 | 21.16 | 21.40 | -0.47% | 1.58 | 1.74% |
| 2026-04-10 | 21.20 | 21.70 | 21.20 | 21.50 | +1.56% | 1.71 | 1.86% |
| 2026-04-09 | 21.32 | 21.33 | 21.03 | 21.17 | -1.31% | 1.06 | 1.17% |
| 2026-04-08 | 20.94 | 21.45 | 20.68 | 21.45 | +4.99% | 1.69 | 1.88% |
| 2026-04-07 | 20.00 | 20.50 | 20.00 | 20.43 | +2.66% | 0.92 | 1.06% |
| 2026-04-03 | 20.69 | 20.75 | 19.88 | 19.90 | -2.83% | 0.90 | 1.05% |
| 2026-04-02 | 20.93 | 20.96 | 20.38 | 20.48 | -2.15% | 1.23 | 1.39% |
| 2026-04-01 | 21.10 | 21.20 | 20.75 | 20.93 | +0.96% | 1.38 | 1.54% |
| 2026-03-31 | 21.25 | 21.35 | 20.71 | 20.73 | -2.12% | 1.30 | 1.45% |
| 2026-03-30 | 20.70 | 21.32 | 20.70 | 21.18 | +0.95% | 1.40 | 1.55% |
| 2026-03-27 | 20.11 | 21.32 | 20.11 | 20.98 | +2.04% | 2.06 | 2.31% |
| 2026-03-26 | 20.41 | 21.09 | 20.22 | 20.56 | +0.49% | 2.02 | 2.29% |
| 2026-03-25 | 20.09 | 20.56 | 20.09 | 20.46 | +1.84% | 1.38 | 1.59% |
| 2026-03-24 | 20.00 | 20.22 | 19.38 | 20.09 | +2.60% | 1.48 | 1.76% |