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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 35.77 | 36.12 | 34.66 | 35.32 | -2.72% | 3.31 | 16.44% |
| 2025-05-23 | 37.21 | 39.06 | 36.10 | 36.31 | -1.37% | 5.48 | 25.38% |
| 2025-05-22 | 35.33 | 38.84 | 34.98 | 36.82 | +2.42% | 4.77 | 22.56% |
| 2025-05-21 | 33.28 | 37.24 | 33.28 | 35.95 | +6.32% | 4.21 | 20.59% |
| 2025-05-20 | 32.72 | 34.39 | 32.72 | 33.81 | +3.39% | 2.81 | 14.59% |
| 2025-05-19 | 32.45 | 32.78 | 31.91 | 32.70 | +0.06% | 1.67 | 8.99% |
| 2025-05-16 | 32.00 | 32.92 | 31.84 | 32.68 | -1.99% | 2.13 | 11.44% |
| 2025-05-15 | 35.04 | 35.17 | 32.95 | 33.34 | -6.73% | 2.55 | 13.14% |
| 2025-05-14 | 34.55 | 36.54 | 34.07 | 35.75 | +2.64% | 3.46 | 17.00% |
| 2025-05-13 | 34.66 | 35.12 | 33.69 | 34.83 | -1.15% | 2.98 | 15.16% |
| 2025-05-12 | 34.33 | 35.73 | 33.67 | 35.23 | 0.00% | 3.34 | 16.74% |
| 2025-05-09 | 34.40 | 37.10 | 34.40 | 35.23 | +0.74% | 4.07 | 19.82% |
| 2025-05-08 | 35.79 | 36.16 | 34.81 | 34.98 | -6.56% | 4.28 | 21.07% |
| 2025-05-07 | 35.52 | 37.47 | 34.53 | 37.43 | +5.32% | 7.02 | 34.18% |
| 2025-05-06 | 30.21 | 35.54 | 29.88 | 35.54 | +20.01% | 4.97 | 26.37% |