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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 38.29 | 38.88 | 36.10 | 36.40 | -7.21% | 2.53 | 11.91% |
| 2026-03-20 | 40.33 | 42.95 | 39.00 | 39.23 | -2.05% | 4.62 | 19.95% |
| 2026-03-19 | 38.00 | 40.98 | 37.67 | 40.05 | +4.11% | 4.47 | 19.90% |
| 2026-03-18 | 37.29 | 38.55 | 37.29 | 38.47 | +3.61% | 1.22 | 5.63% |
| 2026-03-17 | 38.29 | 38.60 | 37.13 | 37.13 | -3.11% | 0.83 | 3.84% |
| 2026-03-16 | 37.61 | 38.51 | 37.60 | 38.32 | +0.58% | 1.19 | 5.50% |
| 2026-03-13 | 36.45 | 38.95 | 35.98 | 38.10 | +4.41% | 1.84 | 8.56% |
| 2026-03-12 | 37.46 | 37.48 | 36.40 | 36.49 | -2.07% | 0.63 | 3.02% |
| 2026-03-11 | 37.46 | 37.99 | 37.01 | 37.26 | -0.53% | 0.75 | 3.52% |
| 2026-03-10 | 36.48 | 37.58 | 36.33 | 37.46 | +3.60% | 0.91 | 4.31% |
| 2026-03-09 | 36.31 | 36.80 | 35.69 | 36.16 | -2.01% | 0.88 | 4.30% |
| 2026-03-06 | 35.01 | 37.38 | 35.01 | 36.90 | +4.80% | 1.23 | 5.94% |
| 2026-03-05 | 35.60 | 35.72 | 35.10 | 35.21 | +0.95% | 0.61 | 3.04% |
| 2026-03-04 | 35.27 | 35.53 | 34.62 | 34.88 | -1.80% | 0.86 | 4.30% |
| 2026-03-03 | 37.50 | 38.00 | 35.51 | 35.52 | -4.98% | 1.04 | 5.04% |
| 2026-03-02 | 38.51 | 38.98 | 37.18 | 37.38 | -4.69% | 1.37 | 6.38% |
| 2026-02-27 | 39.85 | 39.88 | 38.93 | 39.22 | -1.85% | 1.40 | 6.30% |
| 2026-02-26 | 40.01 | 40.18 | 39.35 | 39.96 | -0.10% | 0.95 | 4.21% |
| 2026-02-25 | 40.26 | 41.10 | 39.74 | 40.00 | -0.42% | 1.23 | 5.43% |
| 2026-02-24 | 40.09 | 41.38 | 40.02 | 40.17 | +0.78% | 1.60 | 6.97% |