凯盛科技
SH600552 前复权 MAIN
17.00
-0.20
(-1.16%)
今开
17.30
最高
18.16
最低
16.96
昨收
17.20
振幅
6.98%
成交量
6,178.7万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
17.78
MA10
17.79
MA20
17.38
MA60
17.61
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 17.30 | 18.16 | 16.96 | 17.00 | 6,179万 |
| 2 | 2026-09-29 | 17.56 | 17.61 | 16.80 | 17.20 | 7,153万 |
| 3 | 2026-09-28 | 18.68 | 19.40 | 17.67 | 17.93 | 10,529万 |
| 4 | 2026-09-24 | 18.33 | 18.99 | 18.16 | 18.20 | 9,132万 |
| 5 | 2026-09-23 | 17.89 | 18.77 | 17.89 | 18.56 | 10,050万 |
| 6 | 2026-09-22 | 18.27 | 18.56 | 17.78 | 17.90 | 5,469万 |
| 7 | 2026-09-21 | 18.19 | 18.70 | 17.87 | 18.06 | 6,645万 |
| 8 | 2026-09-18 | 17.79 | 17.91 | 17.24 | 17.87 | 5,959万 |
| 9 | 2026-09-17 | 17.40 | 18.27 | 17.36 | 17.59 | 5,688万 |
| 10 | 2026-09-16 | 17.06 | 17.73 | 16.90 | 17.55 | 4,101万 |
| 11 | 2026-09-15 | 17.00 | 17.35 | 16.90 | 17.07 | 3,230万 |
| 12 | 2026-09-14 | 16.45 | 17.28 | 16.25 | 17.18 | 4,104万 |