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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 43.60 | 44.28 | 42.61 | 43.23 | -1.03% | 2.40 | 9.76% |
| 2026-04-20 | 44.31 | 44.65 | 43.32 | 43.68 | -1.91% | 2.85 | 11.49% |
| 2026-04-17 | 46.33 | 46.50 | 44.27 | 44.53 | -4.85% | 4.23 | 16.60% |
| 2026-04-16 | 46.75 | 46.98 | 45.71 | 46.80 | +0.34% | 3.83 | 14.55% |
| 2026-04-15 | 47.13 | 47.40 | 45.01 | 46.64 | -1.10% | 4.84 | 18.42% |
| 2026-04-14 | 43.86 | 48.60 | 43.42 | 47.16 | +8.81% | 6.59 | 25.05% |
| 2026-04-13 | 43.00 | 44.48 | 42.52 | 43.34 | -0.28% | 3.85 | 15.59% |
| 2026-04-10 | 41.82 | 44.40 | 41.00 | 43.46 | +5.15% | 5.11 | 20.89% |
| 2026-04-09 | 41.88 | 42.45 | 40.81 | 41.33 | -3.59% | 3.27 | 13.94% |
| 2026-04-08 | 42.50 | 43.60 | 41.80 | 42.87 | +1.25% | 3.83 | 15.90% |
| 2026-04-07 | 41.87 | 43.85 | 41.60 | 42.34 | +0.62% | 3.29 | 13.61% |
| 2026-04-03 | 43.05 | 43.50 | 41.43 | 42.08 | -3.53% | 4.30 | 17.94% |
| 2026-04-02 | 43.49 | 45.00 | 43.07 | 43.62 | -0.84% | 5.58 | 22.34% |
| 2026-04-01 | 41.46 | 44.80 | 41.38 | 43.99 | +7.85% | 6.02 | 24.51% |
| 2026-03-31 | 42.02 | 42.80 | 40.66 | 40.79 | -3.98% | 3.63 | 15.46% |
| 2026-03-30 | 41.89 | 43.99 | 41.60 | 42.48 | +0.90% | 5.49 | 22.70% |
| 2026-03-27 | 40.01 | 42.79 | 39.71 | 42.10 | +4.44% | 6.71 | 28.27% |
| 2026-03-26 | 39.50 | 41.50 | 39.40 | 40.31 | +1.21% | 3.57 | 15.54% |
| 2026-03-25 | 40.00 | 40.58 | 39.30 | 39.83 | +0.08% | 3.17 | 14.01% |
| 2026-03-24 | 37.30 | 41.27 | 37.20 | 39.80 | +9.34% | 3.92 | 17.47% |