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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 27.60 | 28.20 | 27.13 | 27.92 | +1.20% | 5.68 | 4.88% |
| 2026-01-15 | 26.95 | 27.79 | 26.76 | 27.59 | +1.85% | 4.33 | 3.76% |
| 2026-01-14 | 27.77 | 28.26 | 26.66 | 27.09 | -2.80% | 8.60 | 7.44% |
| 2026-01-13 | 29.44 | 29.65 | 27.66 | 27.87 | -5.17% | 10.54 | 8.79% |
| 2026-01-12 | 28.33 | 29.42 | 27.41 | 29.39 | +4.00% | 12.52 | 10.39% |
| 2026-01-09 | 28.30 | 28.87 | 27.82 | 28.26 | -0.25% | 7.21 | 6.05% |
| 2026-01-08 | 27.95 | 28.81 | 27.85 | 28.33 | +1.11% | 7.19 | 6.03% |
| 2026-01-07 | 28.22 | 28.64 | 27.82 | 28.02 | -0.74% | 6.99 | 5.90% |
| 2026-01-06 | 28.55 | 28.84 | 27.96 | 28.23 | -1.05% | 7.67 | 6.45% |
| 2026-01-05 | 27.91 | 28.56 | 27.86 | 28.53 | +2.63% | 6.44 | 5.42% |
| 2025-12-31 | 28.78 | 29.28 | 27.78 | 27.80 | -3.41% | 7.86 | 7.13% |
| 2025-12-30 | 29.22 | 29.55 | 28.74 | 28.78 | -3.52% | 9.02 | 7.92% |
| 2025-12-29 | 30.22 | 30.27 | 29.30 | 29.83 | -3.21% | 12.39 | 10.63% |
| 2025-12-26 | 28.86 | 30.88 | 28.21 | 30.82 | +6.72% | 17.13 | 14.80% |
| 2025-12-25 | 28.51 | 29.89 | 28.11 | 28.88 | -0.07% | 12.25 | 10.70% |
| 2025-12-24 | 28.71 | 29.56 | 28.64 | 28.90 | -1.53% | 11.57 | 10.20% |
| 2025-12-23 | 28.00 | 29.68 | 27.18 | 29.35 | +3.75% | 14.24 | 12.81% |
| 2025-12-22 | 28.02 | 28.57 | 27.48 | 28.29 | -0.28% | 11.29 | 10.32% |
| 2025-12-19 | 26.81 | 28.80 | 26.81 | 28.37 | +5.86% | 13.76 | 12.59% |
| 2025-12-18 | 26.30 | 27.99 | 26.30 | 26.80 | +4.16% | 13.09 | 12.26% |