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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 35.01 | 35.66 | 34.91 | 35.20 | +0.43% | 1.33 | 6.63% |
| 2025-06-23 | 34.21 | 35.26 | 34.11 | 35.05 | +1.04% | 1.39 | 7.05% |
| 2025-06-20 | 33.94 | 35.28 | 33.90 | 34.69 | +1.79% | 1.76 | 8.97% |
| 2025-06-19 | 34.99 | 35.35 | 33.91 | 34.08 | -2.91% | 1.60 | 8.18% |
| 2025-06-18 | 35.87 | 36.61 | 34.95 | 35.10 | -4.12% | 2.00 | 9.94% |
| 2025-06-17 | 38.32 | 38.60 | 36.33 | 36.61 | -3.02% | 2.65 | 12.53% |
| 2025-06-16 | 37.35 | 38.15 | 36.81 | 37.75 | +0.51% | 1.91 | 8.95% |
| 2025-06-13 | 38.50 | 39.51 | 37.35 | 37.56 | -5.46% | 2.96 | 13.68% |
| 2025-06-12 | 39.30 | 40.15 | 38.50 | 39.73 | +1.09% | 3.48 | 15.65% |
| 2025-06-11 | 40.08 | 40.48 | 38.70 | 39.30 | -1.43% | 3.01 | 13.48% |
| 2025-06-10 | 38.39 | 42.00 | 37.86 | 39.87 | +4.15% | 5.76 | 25.71% |
| 2025-06-09 | 35.05 | 38.45 | 34.81 | 38.28 | +9.25% | 4.79 | 22.54% |
| 2025-06-06 | 35.11 | 36.92 | 34.61 | 35.04 | +1.13% | 2.77 | 13.78% |
| 2025-06-05 | 36.67 | 36.88 | 34.35 | 34.65 | -9.79% | 4.31 | 21.70% |
| 2025-06-04 | 38.62 | 40.00 | 38.20 | 38.41 | -1.51% | 4.30 | 19.43% |
| 2025-06-03 | 36.48 | 40.50 | 36.48 | 39.00 | +4.78% | 4.74 | 21.42% |
| 2025-05-30 | 37.61 | 41.17 | 37.12 | 37.22 | -1.98% | 4.74 | 21.51% |
| 2025-05-29 | 36.14 | 38.38 | 35.43 | 37.97 | +4.23% | 4.26 | 20.16% |
| 2025-05-28 | 36.88 | 38.88 | 36.27 | 36.43 | -2.70% | 3.60 | 17.00% |
| 2025-05-27 | 36.04 | 38.05 | 34.90 | 37.44 | +5.99% | 4.47 | 21.24% |