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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 27.04 | 27.45 | 25.86 | 25.92 | -3.46% | 8.08 | 7.85% |
| 2025-11-18 | 29.45 | 29.74 | 26.56 | 26.85 | -10.02% | 14.59 | 13.53% |
| 2025-11-17 | 29.03 | 30.63 | 28.58 | 29.84 | +2.05% | 19.49 | 16.85% |
| 2025-11-14 | 31.97 | 33.79 | 29.24 | 29.24 | +0.48% | 26.53 | 21.77% |
| 2025-11-13 | 25.99 | 30.83 | 25.83 | 29.10 | +10.92% | 17.98 | 16.06% |
| 2025-11-12 | 26.53 | 26.76 | 25.54 | 26.24 | -1.09% | 9.83 | 9.63% |
| 2025-11-11 | 24.52 | 27.87 | 24.37 | 26.53 | +9.03% | 14.62 | 14.42% |
| 2025-11-10 | 24.14 | 24.45 | 23.67 | 24.33 | +2.40% | 9.10 | 9.65% |
| 2025-11-07 | 21.88 | 25.16 | 21.84 | 23.76 | +8.23% | 12.64 | 13.50% |
| 2025-11-06 | 22.08 | 22.25 | 21.78 | 21.95 | -1.52% | 2.61 | 3.03% |
| 2025-11-05 | 21.43 | 22.91 | 20.95 | 22.29 | +3.91% | 4.56 | 5.32% |
| 2025-11-04 | 22.25 | 22.44 | 21.43 | 21.45 | -3.59% | 3.03 | 3.54% |
| 2025-11-03 | 23.40 | 23.53 | 22.16 | 22.25 | -4.74% | 4.22 | 4.79% |
| 2025-10-31 | 23.28 | 23.54 | 23.10 | 23.36 | +0.09% | 2.94 | 3.21% |
| 2025-10-30 | 23.70 | 24.02 | 23.32 | 23.34 | -1.52% | 4.11 | 4.43% |
| 2025-10-29 | 24.31 | 24.45 | 23.56 | 23.70 | -3.42% | 6.33 | 6.79% |
| 2025-10-28 | 24.77 | 24.86 | 24.10 | 24.54 | -2.77% | 7.80 | 8.14% |
| 2025-10-27 | 24.16 | 25.43 | 23.92 | 25.24 | +5.95% | 10.96 | 11.28% |
| 2025-10-24 | 24.48 | 24.73 | 23.70 | 23.82 | -4.64% | 7.89 | 8.36% |
| 2025-10-23 | 23.37 | 25.30 | 22.52 | 24.98 | +6.97% | 8.47 | 8.92% |