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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 32.41 | 32.77 | 31.87 | 32.67 | +0.99% | 0.45 | 2.47% |
| 2025-12-16 | 33.16 | 33.34 | 32.28 | 32.35 | -2.50% | 0.40 | 2.15% |
| 2025-12-15 | 33.21 | 33.55 | 33.05 | 33.18 | -0.54% | 0.30 | 1.61% |
| 2025-12-12 | 33.10 | 33.70 | 32.94 | 33.36 | +0.79% | 0.46 | 2.44% |
| 2025-12-11 | 33.47 | 33.53 | 33.10 | 33.10 | -0.81% | 0.40 | 2.12% |
| 2025-12-10 | 33.71 | 33.71 | 33.25 | 33.37 | -1.01% | 0.33 | 1.75% |
| 2025-12-09 | 33.88 | 34.30 | 33.60 | 33.71 | -0.35% | 0.42 | 2.17% |
| 2025-12-08 | 33.62 | 34.07 | 33.60 | 33.83 | +0.89% | 0.41 | 2.15% |
| 2025-12-05 | 33.13 | 33.56 | 32.75 | 33.53 | +1.21% | 0.38 | 2.01% |
| 2025-12-04 | 33.38 | 33.52 | 32.89 | 33.13 | -0.75% | 0.32 | 1.72% |
| 2025-12-03 | 34.15 | 34.15 | 33.25 | 33.38 | -1.18% | 0.47 | 2.49% |
| 2025-12-02 | 34.23 | 34.36 | 33.74 | 33.78 | -1.72% | 0.45 | 2.36% |
| 2025-12-01 | 34.17 | 34.39 | 33.94 | 34.37 | +0.76% | 0.48 | 2.45% |
| 2025-11-28 | 34.10 | 34.27 | 33.71 | 34.11 | +0.03% | 0.45 | 2.31% |
| 2025-11-27 | 34.05 | 34.39 | 33.69 | 34.10 | +0.15% | 0.65 | 3.36% |
| 2025-11-26 | 33.88 | 35.28 | 33.85 | 34.05 | +1.28% | 1.00 | 5.07% |
| 2025-11-25 | 33.66 | 34.27 | 33.51 | 33.62 | +0.66% | 0.63 | 3.27% |
| 2025-11-24 | 33.12 | 33.90 | 32.70 | 33.40 | +1.64% | 0.72 | 3.81% |
| 2025-11-21 | 34.24 | 34.80 | 32.85 | 32.86 | -4.45% | 1.02 | 5.36% |
| 2025-11-20 | 34.99 | 35.70 | 33.80 | 34.39 | -5.78% | 2.00 | 10.19% |