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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 38.05 | 38.18 | 36.30 | 36.50 | -4.07% | 1.32 | 6.31% |
| 2025-11-18 | 38.58 | 39.47 | 37.87 | 38.05 | -2.26% | 1.13 | 5.18% |
| 2025-11-17 | 39.51 | 39.78 | 38.55 | 38.93 | -2.67% | 1.74 | 7.87% |
| 2025-11-14 | 39.33 | 41.17 | 39.30 | 40.00 | +0.81% | 2.55 | 11.09% |
| 2025-11-13 | 40.00 | 40.30 | 39.01 | 39.68 | +0.18% | 2.22 | 9.89% |
| 2025-11-12 | 38.55 | 39.82 | 38.43 | 39.61 | +3.02% | 3.21 | 14.38% |
| 2025-11-11 | 38.21 | 38.83 | 38.02 | 38.45 | -0.13% | 0.97 | 4.44% |
| 2025-11-10 | 37.81 | 38.68 | 37.60 | 38.50 | +1.82% | 1.12 | 5.13% |
| 2025-11-07 | 38.55 | 38.55 | 37.81 | 37.81 | -1.69% | 0.81 | 3.76% |
| 2025-11-06 | 37.97 | 38.58 | 37.51 | 38.46 | +1.00% | 0.98 | 4.56% |
| 2025-11-05 | 37.46 | 38.19 | 37.26 | 38.08 | +0.58% | 0.89 | 4.16% |
| 2025-11-04 | 38.63 | 38.96 | 37.70 | 37.86 | -2.90% | 1.04 | 4.81% |
| 2025-11-03 | 38.93 | 39.30 | 38.17 | 38.99 | +0.62% | 1.34 | 6.10% |
| 2025-10-31 | 37.26 | 38.97 | 37.26 | 38.75 | +4.00% | 1.92 | 8.78% |
| 2025-10-30 | 38.01 | 38.17 | 37.22 | 37.26 | -2.77% | 0.85 | 3.99% |
| 2025-10-29 | 37.72 | 38.35 | 37.14 | 38.32 | +1.08% | 1.26 | 5.89% |
| 2025-10-28 | 38.61 | 38.68 | 37.76 | 37.91 | -1.02% | 1.15 | 5.34% |
| 2025-10-27 | 37.70 | 39.30 | 37.70 | 38.30 | +5.08% | 2.41 | 11.09% |
| 2025-10-24 | 35.77 | 36.49 | 35.67 | 36.45 | +2.24% | 0.70 | 3.42% |
| 2025-10-23 | 35.93 | 36.19 | 35.18 | 35.65 | -1.76% | 0.60 | 2.97% |