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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 20.37 | 20.72 | 19.46 | 19.58 | -5.59% | 2.37 | 2.77% |
| 2026-03-20 | 21.37 | 21.60 | 20.70 | 20.74 | -2.17% | 1.57 | 1.74% |
| 2026-03-19 | 21.89 | 21.94 | 21.09 | 21.20 | -3.85% | 1.69 | 1.85% |
| 2026-03-18 | 22.16 | 22.33 | 21.69 | 22.05 | -0.36% | 1.63 | 1.75% |
| 2026-03-17 | 22.90 | 23.21 | 22.12 | 22.13 | -3.36% | 1.87 | 1.94% |
| 2026-03-16 | 22.58 | 23.19 | 22.52 | 22.90 | +0.70% | 1.58 | 1.62% |
| 2026-03-13 | 23.21 | 23.78 | 22.68 | 22.74 | -3.52% | 2.93 | 2.96% |
| 2026-03-12 | 23.43 | 24.12 | 23.14 | 23.57 | +1.64% | 3.04 | 3.02% |
| 2026-03-11 | 23.01 | 23.55 | 23.00 | 23.19 | +1.00% | 2.09 | 2.10% |
| 2026-03-10 | 23.00 | 23.24 | 22.78 | 22.96 | +1.59% | 1.53 | 1.56% |
| 2026-03-09 | 23.09 | 23.09 | 22.12 | 22.60 | -1.95% | 2.18 | 2.26% |
| 2026-03-06 | 22.65 | 23.15 | 22.56 | 23.05 | +1.14% | 1.86 | 1.90% |
| 2026-03-05 | 23.20 | 23.36 | 22.55 | 22.79 | -2.02% | 3.88 | 3.97% |
| 2026-03-04 | 23.51 | 24.14 | 23.18 | 23.26 | -2.06% | 2.42 | 2.41% |
| 2026-03-03 | 25.55 | 25.85 | 23.73 | 23.75 | -7.04% | 4.16 | 3.98% |
| 2026-03-02 | 25.61 | 26.16 | 25.37 | 25.55 | -1.99% | 3.06 | 2.79% |
| 2026-02-27 | 26.12 | 26.24 | 25.92 | 26.07 | -0.87% | 2.19 | 1.97% |
| 2026-02-26 | 26.24 | 26.47 | 26.00 | 26.30 | +0.23% | 2.81 | 2.51% |
| 2026-02-25 | 25.58 | 26.43 | 25.35 | 26.24 | +2.78% | 4.05 | 3.63% |
| 2026-02-24 | 24.94 | 25.58 | 24.94 | 25.53 | +3.36% | 2.59 | 2.39% |