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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 23.97 | 24.23 | 23.15 | 23.35 | -3.67% | 4.32 | 4.69% |
| 2025-10-21 | 24.25 | 24.69 | 23.52 | 24.24 | -0.57% | 5.56 | 5.88% |
| 2025-10-20 | 24.46 | 25.31 | 23.90 | 24.38 | +1.83% | 9.38 | 9.71% |
| 2025-10-17 | 23.06 | 24.43 | 22.36 | 23.94 | +4.17% | 8.17 | 8.86% |
| 2025-10-16 | 22.68 | 23.23 | 22.41 | 22.98 | +0.96% | 3.36 | 3.75% |
| 2025-10-15 | 21.91 | 22.76 | 21.91 | 22.76 | +4.44% | 2.78 | 3.17% |
| 2025-10-14 | 22.84 | 23.37 | 21.73 | 21.79 | -4.21% | 3.20 | 3.64% |
| 2025-10-13 | 21.56 | 22.79 | 21.56 | 22.75 | -0.70% | 2.60 | 2.98% |
| 2025-10-10 | 22.39 | 23.25 | 22.13 | 22.91 | +2.27% | 3.66 | 4.09% |
| 2025-10-09 | 22.24 | 22.81 | 22.06 | 22.40 | +0.72% | 2.13 | 2.42% |
| 2025-09-30 | 22.21 | 22.62 | 22.14 | 22.24 | -0.18% | 1.56 | 1.77% |
| 2025-09-29 | 21.79 | 22.46 | 21.78 | 22.28 | +2.29% | 1.49 | 1.71% |
| 2025-09-26 | 22.12 | 22.29 | 21.77 | 21.78 | -2.37% | 1.61 | 1.86% |
| 2025-09-25 | 22.39 | 23.05 | 22.18 | 22.31 | -0.62% | 2.28 | 2.57% |
| 2025-09-24 | 21.67 | 22.49 | 21.45 | 22.45 | +3.17% | 2.15 | 2.48% |
| 2025-09-23 | 22.29 | 22.65 | 21.24 | 21.76 | -3.28% | 2.83 | 3.32% |
| 2025-09-22 | 22.23 | 22.52 | 22.07 | 22.50 | +1.17% | 1.97 | 2.25% |
| 2025-09-19 | 23.07 | 23.15 | 22.14 | 22.24 | -3.97% | 3.81 | 4.31% |
| 2025-09-18 | 23.82 | 24.44 | 22.68 | 23.16 | -2.73% | 5.87 | 6.29% |
| 2025-09-17 | 23.92 | 24.29 | 23.56 | 23.81 | 0.00% | 4.66 | 4.96% |