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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 24.90 | 25.30 | 24.70 | 24.70 | -1.12% | 1.78 | 1.67% |
| 2026-02-12 | 25.11 | 25.47 | 24.96 | 24.98 | -1.23% | 2.17 | 2.03% |
| 2026-02-11 | 25.07 | 25.50 | 24.92 | 25.29 | +0.80% | 2.36 | 2.18% |
| 2026-02-10 | 25.19 | 25.35 | 24.94 | 25.09 | -0.28% | 2.07 | 1.93% |
| 2026-02-09 | 25.30 | 25.47 | 24.94 | 25.16 | +0.44% | 2.76 | 2.57% |
| 2026-02-06 | 24.03 | 25.27 | 23.96 | 25.05 | +3.43% | 3.47 | 3.26% |
| 2026-02-05 | 24.77 | 24.90 | 24.22 | 24.22 | -2.73% | 1.81 | 1.74% |
| 2026-02-04 | 24.56 | 25.09 | 24.35 | 24.90 | +1.55% | 2.67 | 2.52% |
| 2026-02-03 | 24.20 | 24.55 | 24.06 | 24.52 | +2.55% | 1.97 | 1.90% |
| 2026-02-02 | 24.73 | 25.00 | 23.91 | 23.91 | -4.36% | 2.75 | 2.64% |
| 2026-01-30 | 24.80 | 25.04 | 24.02 | 25.00 | +0.28% | 3.61 | 3.44% |
| 2026-01-29 | 25.60 | 25.87 | 24.87 | 24.93 | -3.56% | 3.99 | 3.70% |
| 2026-01-28 | 25.56 | 26.17 | 25.32 | 25.85 | +0.78% | 3.32 | 3.03% |
| 2026-01-27 | 26.14 | 26.22 | 25.10 | 25.65 | -2.36% | 4.74 | 4.35% |
| 2026-01-26 | 27.52 | 27.57 | 26.08 | 26.27 | -4.78% | 6.41 | 5.62% |
| 2026-01-23 | 26.60 | 27.68 | 26.40 | 27.59 | +3.88% | 8.00 | 6.90% |
| 2026-01-22 | 27.51 | 27.55 | 26.27 | 26.56 | -4.05% | 8.11 | 7.09% |
| 2026-01-21 | 26.63 | 27.77 | 26.30 | 27.68 | +1.80% | 4.62 | 4.04% |
| 2026-01-20 | 27.79 | 27.97 | 26.92 | 27.19 | -2.79% | 4.27 | 3.72% |
| 2026-01-19 | 27.77 | 28.53 | 27.46 | 27.97 | +0.18% | 4.85 | 4.13% |