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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 41.84 | 46.61 | 41.40 | 44.46 | +6.49% | 7.13 | 28.73% |
| 2025-08-18 | 37.98 | 42.77 | 37.98 | 41.75 | +10.71% | 5.82 | 24.86% |
| 2025-08-15 | 37.21 | 37.88 | 37.01 | 37.71 | +1.04% | 1.27 | 5.95% |
| 2025-08-14 | 39.03 | 39.14 | 37.15 | 37.32 | -4.41% | 2.54 | 11.80% |
| 2025-08-13 | 38.46 | 39.50 | 38.12 | 39.04 | +1.51% | 2.16 | 9.80% |
| 2025-08-12 | 39.60 | 39.88 | 37.74 | 38.46 | -2.83% | 2.15 | 9.86% |
| 2025-08-11 | 38.43 | 39.83 | 38.36 | 39.58 | +2.99% | 2.19 | 9.87% |
| 2025-08-08 | 38.57 | 39.02 | 37.81 | 38.43 | -0.34% | 1.69 | 7.77% |
| 2025-08-07 | 39.21 | 39.95 | 38.21 | 38.56 | -2.50% | 2.06 | 9.32% |
| 2025-08-06 | 40.32 | 40.98 | 39.35 | 39.55 | -3.06% | 2.96 | 13.07% |
| 2025-08-05 | 41.02 | 42.97 | 40.15 | 40.80 | +0.25% | 3.78 | 16.14% |
| 2025-08-04 | 39.40 | 40.96 | 37.85 | 40.70 | +2.47% | 2.95 | 13.26% |
| 2025-08-01 | 39.50 | 41.30 | 39.18 | 39.72 | +0.97% | 2.94 | 12.85% |
| 2025-07-31 | 39.08 | 40.36 | 38.79 | 39.34 | +0.15% | 2.79 | 12.39% |
| 2025-07-30 | 39.32 | 40.30 | 38.60 | 39.28 | -1.73% | 2.63 | 11.73% |
| 2025-07-29 | 38.50 | 40.20 | 38.03 | 39.97 | +3.60% | 3.18 | 14.22% |
| 2025-07-28 | 38.08 | 38.83 | 38.04 | 38.58 | +1.39% | 1.48 | 6.79% |
| 2025-07-25 | 38.50 | 39.06 | 37.87 | 38.05 | -1.48% | 1.84 | 8.46% |
| 2025-07-24 | 38.98 | 39.79 | 38.41 | 38.62 | -0.52% | 2.71 | 12.28% |
| 2025-07-23 | 38.00 | 41.44 | 37.71 | 38.82 | +1.49% | 3.87 | 17.30% |