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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 37.70 | 38.58 | 37.05 | 38.43 | +2.15% | 1.96 | 9.11% |
| 2026-01-15 | 37.50 | 38.46 | 37.20 | 37.62 | -0.66% | 1.29 | 6.03% |
| 2026-01-14 | 37.54 | 38.71 | 36.90 | 37.87 | -0.21% | 2.97 | 13.79% |
| 2026-01-13 | 36.48 | 39.88 | 36.48 | 37.95 | +4.78% | 3.83 | 17.58% |
| 2026-01-12 | 36.23 | 36.27 | 35.67 | 36.22 | +0.58% | 0.97 | 4.73% |
| 2026-01-09 | 35.79 | 36.13 | 35.37 | 36.01 | +0.36% | 0.97 | 4.80% |
| 2026-01-08 | 35.03 | 36.50 | 34.74 | 35.88 | +2.43% | 1.28 | 6.26% |
| 2026-01-07 | 34.65 | 35.35 | 34.58 | 35.03 | +1.07% | 0.81 | 4.07% |
| 2026-01-06 | 34.65 | 34.88 | 34.33 | 34.66 | +0.12% | 0.72 | 3.67% |
| 2026-01-05 | 33.80 | 34.62 | 33.71 | 34.62 | +2.49% | 0.82 | 4.20% |
| 2025-12-31 | 33.96 | 34.10 | 33.51 | 33.78 | -0.38% | 0.46 | 2.40% |
| 2025-12-30 | 34.02 | 34.37 | 33.80 | 33.91 | -0.29% | 0.47 | 2.43% |
| 2025-12-29 | 34.16 | 34.27 | 33.78 | 34.01 | -0.58% | 0.48 | 2.51% |
| 2025-12-26 | 34.67 | 34.81 | 34.02 | 34.21 | -1.89% | 0.59 | 3.05% |
| 2025-12-25 | 34.97 | 35.10 | 34.48 | 34.87 | +0.90% | 0.78 | 3.97% |
| 2025-12-24 | 34.79 | 35.40 | 34.35 | 34.56 | +1.32% | 1.11 | 5.60% |
| 2025-12-23 | 34.64 | 35.78 | 33.95 | 34.11 | +1.19% | 1.21 | 6.14% |
| 2025-12-22 | 33.94 | 33.96 | 33.54 | 33.71 | -0.56% | 0.39 | 2.01% |
| 2025-12-19 | 32.81 | 33.98 | 32.81 | 33.90 | +3.07% | 0.59 | 3.10% |
| 2025-12-18 | 32.50 | 33.18 | 32.40 | 32.89 | +0.67% | 0.37 | 1.99% |