金凯生科 sz.301509
32.47
+1.75%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 32.46 | 32.56 | 31.82 | 32.47 | +1.75% | 0.55 | 2.99% |
| 2026-05-21 | 33.53 | 33.53 | 31.91 | 31.91 | -4.20% | 0.90 | 4.78% |
| 2026-05-20 | 33.28 | 33.45 | 32.50 | 33.31 | +0.27% | 0.62 | 3.30% |
| 2026-05-19 | 33.00 | 33.35 | 32.73 | 33.22 | +0.82% | 0.47 | 2.51% |
| 2026-05-18 | 33.27 | 33.48 | 32.67 | 32.95 | -1.02% | 0.53 | 2.87% |
| 2026-05-15 | 33.50 | 33.85 | 33.06 | 33.29 | +0.06% | 0.67 | 3.51% |
| 2026-05-14 | 34.25 | 34.58 | 33.20 | 33.27 | -3.43% | 1.01 | 5.27% |
| 2026-05-13 | 34.99 | 35.11 | 34.34 | 34.45 | -1.54% | 1.05 | 5.36% |
| 2026-05-12 | 35.59 | 35.59 | 34.90 | 34.99 | -1.58% | 0.92 | 4.64% |
| 2026-05-11 | 35.37 | 35.60 | 34.91 | 35.55 | +0.71% | 1.18 | 5.88% |
| 2026-05-08 | 35.01 | 35.53 | 34.84 | 35.30 | +0.63% | 1.02 | 5.11% |
| 2026-05-07 | 35.11 | 35.12 | 34.80 | 35.08 | +0.20% | 0.91 | 4.60% |
| 2026-05-06 | 34.84 | 35.16 | 34.75 | 35.01 | +0.49% | 0.95 | 4.79% |
| 2026-04-30 | 35.18 | 35.55 | 34.72 | 34.84 | -1.64% | 0.95 | 4.81% |
| 2026-04-29 | 35.25 | 35.79 | 35.23 | 35.42 | -0.37% | 1.05 | 5.19% |
| 2026-04-28 | 35.84 | 36.35 | 35.18 | 35.55 | -1.41% | 1.52 | 7.55% |
| 2026-04-27 | 38.10 | 38.50 | 35.42 | 36.06 | -12.65% | 3.14 | 15.24% |
| 2026-04-24 | 41.25 | 41.65 | 40.60 | 41.28 | -1.34% | 1.40 | 5.99% |
| 2026-04-23 | 43.18 | 43.24 | 41.60 | 41.84 | -4.06% | 2.29 | 9.60% |
| 2026-04-22 | 42.86 | 43.67 | 42.42 | 43.61 | +0.88% | 2.17 | 8.90% |