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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 38.60 | 40.78 | 38.60 | 39.86 | +3.05% | 2.33 | 10.24% |
| 2026-02-12 | 38.60 | 39.18 | 38.37 | 38.68 | -0.21% | 0.93 | 4.24% |
| 2026-02-11 | 39.40 | 39.57 | 38.76 | 38.76 | -2.07% | 1.18 | 5.34% |
| 2026-02-10 | 39.65 | 40.22 | 39.31 | 39.58 | -0.18% | 1.55 | 6.89% |
| 2026-02-09 | 39.30 | 40.60 | 39.01 | 39.65 | +0.71% | 2.43 | 10.75% |
| 2026-02-06 | 38.60 | 40.44 | 37.60 | 39.37 | +2.31% | 4.16 | 18.65% |
| 2026-02-05 | 36.82 | 39.99 | 36.73 | 38.48 | +5.89% | 4.01 | 18.11% |
| 2026-02-04 | 36.23 | 36.58 | 35.88 | 36.34 | -0.06% | 0.63 | 3.08% |
| 2026-02-03 | 35.91 | 36.36 | 35.55 | 36.36 | +2.19% | 0.53 | 2.61% |
| 2026-02-02 | 36.30 | 36.77 | 35.52 | 35.58 | -2.09% | 0.70 | 3.39% |
| 2026-01-30 | 36.38 | 36.69 | 35.63 | 36.34 | -0.19% | 0.72 | 3.52% |
| 2026-01-29 | 36.93 | 37.41 | 36.24 | 36.41 | -1.81% | 0.93 | 4.44% |
| 2026-01-28 | 37.68 | 37.80 | 37.05 | 37.08 | -2.09% | 0.69 | 3.24% |
| 2026-01-27 | 37.76 | 38.10 | 36.66 | 37.87 | +0.37% | 1.23 | 5.80% |
| 2026-01-26 | 38.58 | 38.58 | 37.54 | 37.73 | -3.06% | 1.94 | 8.97% |
| 2026-01-23 | 38.81 | 39.40 | 38.63 | 38.92 | 0.00% | 1.36 | 6.17% |
| 2026-01-22 | 39.30 | 39.31 | 38.50 | 38.92 | -1.02% | 1.17 | 5.32% |
| 2026-01-21 | 39.06 | 40.38 | 38.60 | 39.32 | +0.36% | 2.27 | 10.17% |
| 2026-01-20 | 37.85 | 40.70 | 37.59 | 39.18 | +3.73% | 3.32 | 14.82% |
| 2026-01-19 | 38.05 | 39.16 | 37.57 | 37.77 | -1.72% | 1.56 | 7.21% |