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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 25.25 | 26.18 | 25.20 | 25.73 | +2.27% | 5.90 | 5.88% |
| 2025-12-16 | 26.60 | 26.60 | 24.82 | 25.16 | -4.77% | 6.26 | 6.28% |
| 2025-12-15 | 25.92 | 27.15 | 25.27 | 26.42 | +3.49% | 7.63 | 7.41% |
| 2025-12-12 | 26.27 | 26.66 | 25.24 | 25.53 | -2.67% | 6.42 | 6.39% |
| 2025-12-11 | 26.91 | 27.37 | 26.15 | 26.23 | -2.53% | 6.55 | 6.28% |
| 2025-12-10 | 25.49 | 27.48 | 25.13 | 26.91 | +5.57% | 9.29 | 8.95% |
| 2025-12-09 | 25.88 | 26.10 | 25.45 | 25.49 | -1.70% | 3.86 | 3.84% |
| 2025-12-08 | 26.38 | 26.49 | 25.69 | 25.93 | -0.73% | 4.76 | 4.69% |
| 2025-12-05 | 26.01 | 26.38 | 25.70 | 26.12 | +0.08% | 5.76 | 5.64% |
| 2025-12-04 | 24.80 | 26.51 | 24.40 | 26.10 | +5.24% | 7.73 | 7.71% |
| 2025-12-03 | 25.42 | 25.97 | 24.63 | 24.80 | -2.44% | 4.64 | 4.72% |
| 2025-12-02 | 25.66 | 26.15 | 25.32 | 25.42 | -1.59% | 4.47 | 4.45% |
| 2025-12-01 | 26.50 | 26.63 | 25.60 | 25.83 | -3.40% | 6.98 | 6.86% |
| 2025-11-28 | 25.51 | 27.17 | 25.20 | 26.74 | +4.01% | 9.35 | 8.97% |
| 2025-11-27 | 25.64 | 26.21 | 25.37 | 25.71 | +0.31% | 5.68 | 5.63% |
| 2025-11-26 | 25.50 | 26.54 | 25.04 | 25.63 | -0.23% | 7.93 | 7.89% |
| 2025-11-25 | 23.90 | 26.54 | 23.73 | 25.69 | +8.31% | 10.73 | 10.95% |
| 2025-11-24 | 23.99 | 24.10 | 23.35 | 23.72 | 0.00% | 4.01 | 4.32% |
| 2025-11-21 | 24.61 | 25.28 | 23.66 | 23.72 | -6.54% | 7.02 | 7.40% |
| 2025-11-20 | 26.34 | 26.85 | 25.30 | 25.38 | -2.08% | 6.27 | 6.17% |