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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 38.53 | 39.25 | 37.98 | 38.25 | -1.29% | 1.78 | 8.11% |
| 2025-07-21 | 38.96 | 38.98 | 37.91 | 38.75 | -0.54% | 1.65 | 7.55% |
| 2025-07-18 | 39.51 | 39.80 | 38.42 | 38.96 | -2.26% | 2.19 | 9.96% |
| 2025-07-17 | 39.30 | 40.29 | 39.28 | 39.86 | +1.06% | 2.17 | 9.63% |
| 2025-07-16 | 39.23 | 40.03 | 39.05 | 39.44 | -0.38% | 1.96 | 8.74% |
| 2025-07-15 | 39.67 | 39.90 | 38.51 | 39.59 | -1.02% | 2.83 | 12.77% |
| 2025-07-14 | 40.05 | 40.87 | 38.97 | 40.00 | +0.03% | 3.23 | 14.34% |
| 2025-07-11 | 38.87 | 40.99 | 38.87 | 39.99 | +2.20% | 3.86 | 17.06% |
| 2025-07-10 | 37.82 | 39.73 | 37.58 | 39.13 | +2.76% | 3.59 | 16.23% |
| 2025-07-09 | 37.86 | 39.13 | 37.20 | 38.08 | -0.31% | 2.42 | 11.18% |
| 2025-07-08 | 37.18 | 38.98 | 37.17 | 38.20 | +1.81% | 2.58 | 11.95% |
| 2025-07-07 | 37.38 | 38.12 | 37.09 | 37.52 | -0.61% | 1.63 | 7.64% |
| 2025-07-04 | 37.38 | 38.74 | 37.02 | 37.75 | +0.48% | 2.93 | 13.60% |
| 2025-07-03 | 37.30 | 37.86 | 36.70 | 37.57 | +0.51% | 1.28 | 6.03% |
| 2025-07-02 | 37.73 | 38.15 | 36.72 | 37.38 | -1.40% | 1.71 | 8.05% |
| 2025-07-01 | 37.50 | 38.16 | 37.05 | 37.91 | +0.32% | 2.09 | 9.80% |
| 2025-06-30 | 35.55 | 37.80 | 35.09 | 37.79 | +7.11% | 2.64 | 12.69% |
| 2025-06-27 | 34.56 | 35.39 | 34.56 | 35.28 | +2.08% | 1.14 | 5.74% |
| 2025-06-26 | 35.22 | 35.24 | 34.16 | 34.56 | -2.21% | 1.10 | 5.56% |
| 2025-06-25 | 35.40 | 35.54 | 34.56 | 35.34 | +0.40% | 1.40 | 7.03% |