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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 23.18 | 23.88 | 22.91 | 23.81 | +2.71% | 4.26 | 4.62% |
| 2025-09-15 | 22.79 | 23.71 | 22.66 | 23.18 | +1.31% | 3.47 | 3.79% |
| 2025-09-12 | 23.68 | 23.68 | 22.81 | 22.88 | -3.25% | 3.53 | 3.89% |
| 2025-09-11 | 22.94 | 23.71 | 22.66 | 23.65 | +1.98% | 3.98 | 4.35% |
| 2025-09-10 | 23.27 | 23.74 | 22.82 | 23.19 | -1.36% | 3.53 | 3.87% |
| 2025-09-09 | 23.61 | 24.24 | 23.46 | 23.51 | -2.24% | 5.15 | 5.53% |
| 2025-09-08 | 22.65 | 24.34 | 22.36 | 24.05 | +6.17% | 8.17 | 8.84% |
| 2025-09-05 | 21.44 | 22.71 | 21.24 | 22.65 | +6.43% | 4.54 | 5.17% |
| 2025-09-04 | 21.80 | 22.25 | 20.78 | 21.28 | -2.38% | 3.24 | 3.83% |
| 2025-09-03 | 23.10 | 23.25 | 21.67 | 21.80 | -3.79% | 4.20 | 4.77% |
| 2025-09-02 | 22.03 | 23.15 | 21.13 | 22.66 | +2.34% | 6.35 | 7.33% |
| 2025-09-01 | 22.66 | 22.81 | 22.03 | 22.14 | -2.08% | 3.15 | 3.60% |
| 2025-08-29 | 22.49 | 23.11 | 22.06 | 22.61 | +1.03% | 4.90 | 5.52% |
| 2025-08-28 | 21.91 | 22.38 | 21.40 | 22.38 | +1.68% | 3.54 | 4.12% |
| 2025-08-27 | 22.60 | 22.84 | 21.97 | 22.01 | -2.56% | 3.62 | 4.10% |
| 2025-08-26 | 23.23 | 23.27 | 22.55 | 22.59 | -3.33% | 4.70 | 5.24% |
| 2025-08-25 | 23.27 | 23.60 | 22.92 | 23.37 | +0.43% | 5.06 | 5.54% |
| 2025-08-22 | 23.07 | 23.57 | 23.05 | 23.27 | -0.21% | 4.18 | 4.57% |
| 2025-08-21 | 24.12 | 24.46 | 23.14 | 23.32 | -4.61% | 6.85 | 7.38% |
| 2025-08-20 | 24.77 | 26.54 | 24.33 | 24.45 | +1.20% | 8.89 | 8.99% |