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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 38.58 | 39.14 | 38.21 | 39.05 | +0.88% | 1.18 | 5.35% |
| 2025-09-15 | 38.03 | 38.96 | 38.00 | 38.71 | +1.36% | 1.28 | 5.86% |
| 2025-09-12 | 38.39 | 38.78 | 37.56 | 38.19 | -0.52% | 1.48 | 6.84% |
| 2025-09-11 | 37.95 | 38.39 | 36.40 | 38.39 | +0.16% | 1.53 | 7.14% |
| 2025-09-10 | 38.28 | 39.10 | 38.12 | 38.33 | +0.31% | 1.04 | 4.77% |
| 2025-09-09 | 39.50 | 39.86 | 38.05 | 38.21 | -3.80% | 1.57 | 7.11% |
| 2025-09-08 | 39.40 | 39.91 | 39.06 | 39.72 | +0.84% | 1.39 | 6.21% |
| 2025-09-05 | 38.73 | 39.39 | 38.03 | 39.39 | +1.81% | 1.39 | 6.33% |
| 2025-09-04 | 38.98 | 40.12 | 37.61 | 38.69 | -0.28% | 1.70 | 7.65% |
| 2025-09-03 | 39.38 | 40.19 | 38.62 | 38.80 | -1.45% | 1.33 | 5.96% |
| 2025-09-02 | 40.81 | 41.04 | 38.81 | 39.37 | -4.09% | 2.12 | 9.42% |
| 2025-09-01 | 39.67 | 41.52 | 39.56 | 41.05 | +3.06% | 2.38 | 10.32% |
| 2025-08-29 | 39.85 | 40.57 | 39.50 | 39.83 | -0.67% | 1.84 | 8.12% |
| 2025-08-28 | 40.59 | 41.17 | 38.78 | 40.10 | -1.21% | 2.25 | 9.93% |
| 2025-08-27 | 42.95 | 43.10 | 40.58 | 40.59 | -4.83% | 2.95 | 12.38% |
| 2025-08-26 | 43.77 | 44.19 | 42.58 | 42.65 | -2.63% | 3.01 | 12.27% |
| 2025-08-25 | 42.00 | 43.80 | 41.20 | 43.80 | -0.55% | 4.84 | 19.96% |
| 2025-08-22 | 44.00 | 44.69 | 43.65 | 44.04 | +0.39% | 3.95 | 15.75% |
| 2025-08-21 | 43.26 | 45.38 | 42.70 | 43.87 | +1.43% | 4.58 | 18.35% |
| 2025-08-20 | 43.60 | 44.72 | 42.67 | 43.25 | -2.72% | 3.83 | 15.56% |