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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 36.00 | 36.60 | 35.90 | 36.29 | +0.11% | 0.52 | 2.54% |
| 2025-10-21 | 36.29 | 36.36 | 35.77 | 36.25 | -0.17% | 0.55 | 2.67% |
| 2025-10-20 | 35.47 | 36.31 | 35.30 | 36.31 | +3.21% | 0.58 | 2.86% |
| 2025-10-17 | 36.37 | 36.67 | 35.12 | 35.18 | -2.79% | 0.57 | 2.81% |
| 2025-10-16 | 36.60 | 36.96 | 36.02 | 36.19 | -1.76% | 0.58 | 2.81% |
| 2025-10-15 | 35.78 | 36.94 | 35.37 | 36.84 | +3.16% | 0.90 | 4.33% |
| 2025-10-14 | 36.21 | 36.90 | 35.60 | 35.71 | -1.38% | 0.62 | 3.01% |
| 2025-10-13 | 35.05 | 36.30 | 35.03 | 36.21 | -1.39% | 0.61 | 2.99% |
| 2025-10-10 | 36.65 | 37.05 | 36.53 | 36.72 | -0.49% | 0.64 | 3.07% |
| 2025-10-09 | 36.65 | 37.19 | 36.45 | 36.90 | +0.38% | 0.82 | 3.94% |
| 2025-09-30 | 35.66 | 37.26 | 35.49 | 36.76 | +3.58% | 1.03 | 4.98% |
| 2025-09-29 | 35.46 | 35.65 | 34.82 | 35.49 | +0.06% | 0.49 | 2.45% |
| 2025-09-26 | 36.20 | 36.29 | 35.36 | 35.47 | -2.02% | 0.64 | 3.17% |
| 2025-09-25 | 36.10 | 36.78 | 35.82 | 36.20 | +0.08% | 0.84 | 4.07% |
| 2025-09-24 | 35.70 | 36.35 | 35.25 | 36.17 | +1.46% | 0.77 | 3.77% |
| 2025-09-23 | 36.56 | 36.68 | 34.80 | 35.65 | -2.46% | 1.05 | 5.23% |
| 2025-09-22 | 36.85 | 37.29 | 36.12 | 36.55 | -1.22% | 0.89 | 4.31% |
| 2025-09-19 | 37.60 | 38.28 | 36.78 | 37.00 | -0.88% | 0.93 | 4.39% |
| 2025-09-18 | 38.31 | 38.66 | 37.20 | 37.33 | -2.84% | 1.31 | 6.05% |
| 2025-09-17 | 38.97 | 39.00 | 38.28 | 38.42 | -1.61% | 1.28 | 5.84% |