凯盛科技（600552）历史行情

以下为凯盛科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-20	13.420	13.630	13.840	13.310	0.210	1.565%	2,696.51万	3.67亿	2.855%
2026-10-19	13.350	13.420	13.570	12.970	-0.120	-0.886%	29.76万	0.00亿	0.000%
2026-10-16	13.730	13.540	14.040	13.330	0.060	0.445%	37.06万	0.00亿	0.000%
2026-10-15	13.450	13.480	13.790	13.310	-0.470	-3.369%	32.99万	0.00亿	0.000%
2026-10-14	14.300	13.950	14.480	13.910	-0.510	-3.527%	24.57万	0.00亿	0.000%
2026-10-13	13.900	14.460	14.620	13.480	0.260	1.831%	39.99万	0.00亿	0.000%
2026-10-12	14.980	14.200	14.980	14.180	-0.920	-6.085%	41.59万	0.00亿	0.000%
2026-10-09	15.730	15.120	15.790	14.390	-0.870	-5.441%	59.97万	0.00亿	0.000%
2026-10-08	17.000	15.990	17.340	15.650	-1.010	-5.941%	59.40万	0.00亿	0.000%
2026-10-07	17.300	17.000	18.160	16.960	-0.200	-1.163%	6,178.72万	10.77亿	6.541%
2026-10-06	17.300	17.000	18.160	16.960	-0.200	-1.163%	6,178.72万	10.77亿	6.541%
2026-10-05	17.300	17.000	18.160	16.960	-0.200	-1.163%	6,178.72万	10.77亿	6.541%
2026-10-02	17.300	17.000	18.160	16.960	-0.200	-1.163%	6,178.72万	10.77亿	6.541%
2026-10-01	17.300	17.000	18.160	16.960	-0.200	-1.163%	6,178.72万	10.77亿	6.541%
2026-09-30	17.300	17.000	18.160	16.960	-0.200	-1.163%	61.79万	0.00亿	0.000%
2026-09-29	17.560	17.200	17.610	16.800	-0.730	-4.071%	71.53万	0.00亿	0.000%
2026-09-28	18.680	17.930	19.400	17.670	-0.270	-1.484%	105.29万	0.00亿	0.000%
2026-09-27	18.330	18.200	18.990	18.160	-0.360	-1.940%	9,132.49万	16.93亿	9.668%
2026-09-24	18.330	18.200	18.990	18.160	-0.360	-1.940%	91.32万	0.00亿	0.000%
2026-09-23	17.890	18.560	18.770	17.890	0.660	3.687%	100.50万	0.00亿	0.000%
2026-09-22	18.270	17.900	18.560	17.780	-0.160	-0.886%	54.69万	0.00亿	0.000%
2026-09-21	18.190	18.060	18.700	17.870	0.190	1.063%	66.45万	0.00亿	0.000%
2026-09-18	17.790	17.870	17.910	17.240	0.280	1.592%	59.59万	0.00亿	0.000%
2026-09-17	17.400	17.590	18.270	17.360	0.040	0.228%	56.88万	0.00亿	0.000%
2026-09-16	17.060	17.550	17.730	16.900	0.480	2.812%	41.01万	0.00亿	0.000%
2026-09-15	17.000	17.070	17.350	16.900	-0.110	-0.640%	32.30万	0.00亿	0.000%
2026-09-14	16.450	17.180	17.280	16.250	0.570	3.432%	41.04万	0.00亿	0.000%
2026-09-11	16.580	16.610	16.890	16.030	-0.200	-1.190%	34.53万	0.00亿	0.000%
2026-09-10	16.780	16.810	17.070	16.540	-0.150	-0.884%	24.97万	0.00亿	0.000%
2026-09-09	16.900	16.960	17.400	16.850	0.160	0.952%	43.44万	0.00亿	0.000%
2026-09-08	17.120	16.800	17.380	16.680	-0.330	-1.926%	35.30万	0.00亿	0.000%
2026-09-07	16.780	17.130	17.260	16.710	0.510	3.069%	36.39万	0.00亿	0.000%
2026-09-04	17.390	16.620	17.690	16.460	-0.660	-3.819%	47.37万	0.00亿	0.000%
2026-09-03	17.410	17.280	17.680	16.980	-0.020	-0.116%	34.51万	0.00亿	0.000%
2026-09-02	17.410	17.300	17.600	17.180	-0.340	-1.927%	32.43万	0.00亿	0.000%
2026-09-01	18.410	17.640	18.430	17.500	-0.750	-4.078%	48.96万	0.00亿	0.000%
2026-08-31	17.410	18.390	18.500	17.390	0.510	2.852%	54.98万	0.00亿	0.000%
2026-08-28	18.070	17.880	18.580	17.830	-0.210	-1.161%	49.43万	0.00亿	0.000%
2026-08-27	17.660	18.090	18.350	17.400	0.640	3.668%	53.12万	0.00亿	0.000%
2026-08-26	17.810	17.450	17.850	17.010	-0.360	-2.021%	42.82万	0.00亿	0.000%
2026-08-25	17.080	17.810	18.130	16.610	0.320	1.830%	48.45万	0.00亿	0.000%
2026-08-24	18.080	17.490	18.080	16.960	-0.590	-3.263%	44.76万	0.00亿	0.000%
2026-08-21	17.910	18.080	18.240	17.430	0.030	0.166%	48.14万	0.00亿	0.000%
2026-08-20	18.200	18.050	18.550	17.770	0.020	0.111%	54.66万	0.00亿	0.000%
2026-08-19	18.630	18.030	19.400	17.860	-1.550	-7.916%	83.05万	0.00亿	0.000%
2026-08-18	19.240	19.580	20.200	19.100	0.340	1.767%	96.20万	0.00亿	0.000%
2026-08-17	18.600	19.240	19.320	18.520	0.650	3.497%	75.01万	0.00亿	0.000%
2026-08-14	17.810	18.590	18.640	17.650	0.820	4.615%	53.92万	0.00亿	0.000%
2026-08-13	18.310	17.770	18.550	17.760	-0.430	-2.363%	51.19万	0.00亿	0.000%
2026-08-12	17.960	18.200	18.300	17.770	0.190	1.055%	43.08万	0.00亿	0.000%
2026-08-11	17.580	18.010	18.590	17.580	0.150	0.840%	68.01万	0.00亿	0.000%
2026-08-10	18.210	17.860	18.300	17.450	-0.340	-1.868%	62.98万	0.00亿	0.000%
2026-08-07	17.610	18.200	18.320	17.490	0.630	3.586%	77.70万	0.00亿	0.000%
2026-08-06	16.900	17.570	17.790	16.770	0.490	2.869%	77.64万	0.00亿	0.000%
2026-08-05	15.800	17.080	17.610	15.800	1.070	6.683%	84.30万	0.00亿	0.000%
2026-08-04	15.050	16.010	16.150	14.980	1.200	8.103%	76.22万	0.00亿	0.000%
2026-08-03	14.800	14.810	15.250	14.660	-0.220	-1.464%	47.89万	0.00亿	0.000%
2026-07-31	15.500	15.030	16.090	15.030	0.220	1.485%	76.73万	0.00亿	0.000%
2026-07-30	15.680	14.810	15.870	14.610	-0.860	-5.488%	71.56万	0.00亿	0.000%
2026-07-29	15.800	15.670	16.090	14.970	-0.360	-2.246%	80.85万	0.00亿	0.000%
2026-07-28	16.500	16.030	17.110	15.820	-0.360	-2.196%	85.80万	0.00亿	0.000%
2026-07-27	15.560	16.390	16.500	15.220	0.840	5.402%	60.00万	0.00亿	0.000%
2026-07-24	15.900	15.550	16.130	15.380	-0.680	-4.190%	55.85万	0.00亿	0.000%
2026-07-23	16.610	16.230	17.030	16.050	-0.050	-0.307%	79.78万	0.00亿	0.000%
2026-07-22	16.150	16.280	17.250	16.110	0.210	1.307%	112.38万	0.00亿	0.000%
2026-07-21	14.790	16.070	16.070	13.800	1.460	9.993%	88.09万	0.00亿	0.000%
2026-07-20	16.600	14.610	16.730	14.530	-1.530	-9.480%	82.10万	0.00亿	0.000%
2026-07-17	17.620	16.140	17.680	15.990	-1.480	-8.400%	75.64万	0.00亿	0.000%
2026-07-16	18.550	17.620	18.960	17.470	-1.260	-6.674%	75.19万	0.00亿	0.000%
2026-07-15	21.000	18.880	21.050	18.850	-1.750	-8.483%	64.91万	0.00亿	0.000%
2026-07-14	20.200	20.630	20.850	19.360	0.710	3.564%	70.18万	0.00亿	0.000%
2026-07-13	21.620	19.920	21.980	19.920	-2.210	-9.986%	88.84万	0.00亿	0.000%
2026-07-10	23.540	22.130	24.350	22.130	-1.200	-5.144%	101.74万	0.00亿	0.000%
2026-07-09	22.300	23.330	23.380	21.810	1.400	6.384%	97.39万	0.00亿	0.000%
2026-07-08	23.480	21.930	23.890	21.780	-1.550	-6.601%	86.26万	0.00亿	0.000%
2026-07-07	23.490	23.480	24.270	22.980	-0.070	-0.297%	76.33万	0.00亿	0.000%
2026-07-06	25.110	23.550	26.080	23.360	-1.840	-7.247%	106.94万	0.00亿	0.000%
2026-07-03	26.420	25.390	26.740	25.050	-1.360	-5.084%	116.60万	0.00亿	0.000%
2026-07-02	27.580	26.750	28.700	26.690	-2.900	-9.781%	155.43万	0.00亿	0.000%
2026-07-01	30.700	29.650	31.470	29.320	-2.930	-8.993%	194.23万	0.00亿	0.000%
2026-06-30	31.460	32.580	33.670	30.400	1.100	3.494%	202.03万	0.00亿	0.000%
2026-06-29	30.990	31.480	32.560	29.480	1.880	6.351%	244.86万	0.00亿	0.000%
2026-06-26	26.930	29.600	29.600	26.800	2.690	9.996%	153.29万	0.00亿	0.000%
2026-06-25	27.800	26.910	29.240	26.550	-0.940	-3.375%	169.37万	0.00亿	0.000%
2026-06-24	25.350	27.850	27.970	24.710	2.240	8.747%	166.74万	0.00亿	0.000%
2026-06-23	26.510	25.610	27.170	25.140	-0.040	-0.156%	180.54万	0.00亿	0.000%
2026-06-22	25.180	25.650	25.650	24.820	2.330	9.991%	78.97万	0.00亿	0.000%
2026-06-18	24.010	23.320	24.610	22.400	-0.810	-3.357%	140.71万	0.00亿	0.000%
2026-06-17	21.800	24.130	24.130	21.700	2.190	9.982%	67.19万	0.00亿	0.000%
2026-06-16	20.490	21.940	22.080	20.260	1.460	7.129%	106.27万	0.00亿	0.000%
2026-06-15	19.260	20.480	20.600	19.000	1.530	8.074%	109.94万	0.00亿	0.000%
2026-06-12	20.630	18.950	21.280	18.800	-1.590	-7.741%	137.62万	0.00亿	0.000%
2026-06-11	20.120	20.540	21.390	19.460	-0.090	-0.436%	112.05万	0.00亿	0.000%
2026-06-10	21.780	20.630	21.850	20.500	-2.060	-9.079%	134.22万	0.00亿	0.000%
2026-06-09	22.190	22.690	22.900	20.500	0.690	3.136%	178.11万	0.00亿	0.000%
2026-06-08	21.060	22.000	23.830	21.060	0.340	1.570%	212.55万	0.00亿	0.000%
2026-06-05	19.890	21.660	21.660	19.650	1.970	10.005%	140.73万	0.00亿	0.000%
2026-06-04	18.250	19.690	20.070	18.050	1.190	6.432%	122.90万	0.00亿	0.000%
2026-06-03	18.750	18.500	19.500	18.150	-0.290	-1.543%	95.46万	0.00亿	0.000%
2026-06-02	18.220	18.790	19.010	17.800	0.500	2.734%	81.09万	0.00亿	0.000%
2026-06-01	17.840	18.290	19.250	17.840	0.410	2.293%	89.74万	0.00亿	0.000%
2026-05-29	18.930	17.880	19.220	17.710	-1.190	-6.240%	88.31万	0.00亿	0.000%
2026-05-28	18.760	19.070	19.190	17.880	0.150	0.793%	97.72万	0.00亿	0.000%
2026-05-27	20.100	18.920	20.450	18.670	-0.700	-3.568%	115.76万	0.00亿	0.000%
2026-05-26	19.800	19.620	20.940	19.460	-0.360	-1.802%	127.95万	0.00亿	0.000%
2026-05-25	18.800	19.980	20.240	18.760	1.480	8.000%	106.40万	0.00亿	0.000%
2026-05-22	18.360	18.500	18.900	17.580	0.250	1.370%	99.04万	0.00亿	0.000%
2026-05-21	19.100	18.250	19.650	18.250	0.150	0.829%	157.45万	0.00亿	0.000%
2026-05-20	17.930	18.100	18.440	17.620	-0.120	-0.659%	62.17万	0.00亿	0.000%
2026-05-19	17.790	18.220	18.390	17.520	0.260	1.448%	61.20万	0.00亿	0.000%
2026-05-18	17.190	17.960	18.420	16.950	0.570	3.278%	94.72万	0.00亿	0.000%
2026-05-15	18.150	17.390	18.530	17.180	-0.860	-4.712%	108.33万	0.00亿	0.000%
2026-05-14	18.250	18.250	18.820	17.580	0.100	0.551%	99.21万	0.00亿	0.000%
2026-05-13	17.450	18.150	18.680	17.380	0.500	2.833%	99.29万	0.00亿	0.000%
2026-05-12	16.920	17.650	18.030	16.630	0.780	4.624%	107.21万	0.00亿	0.000%
2026-05-11	17.250	16.870	17.520	16.770	0.390	2.367%	86.40万	0.00亿	0.000%
2026-05-08	16.370	16.480	16.610	16.080	-0.050	-0.302%	52.64万	0.00亿	0.000%
2026-05-07	15.960	16.530	16.950	15.730	0.660	4.159%	71.44万	0.00亿	0.000%
2026-05-06	15.650	15.870	16.160	15.570	0.380	2.453%	65.08万	0.00亿	0.000%
2026-04-30	15.450	15.490	15.930	15.400	0.130	0.846%	55.38万	0.00亿	0.000%
2026-04-29	15.150	15.360	15.890	15.130	0.070	0.458%	57.62万	0.00亿	0.000%
2026-04-28	15.750	15.290	15.930	15.190	-0.760	-4.735%	60.82万	0.00亿	0.000%
2026-04-27	15.030	16.050	16.520	15.030	1.020	6.786%	85.99万	0.00亿	0.000%
2026-04-24	14.840	15.030	15.480	14.740	0.060	0.401%	67.04万	0.00亿	0.000%
2026-04-23	15.750	14.970	15.790	14.920	-0.680	-4.345%	68.93万	0.00亿	0.000%
2026-04-22	14.470	15.650	15.950	14.470	0.000	0.000%	104.31万	0.00亿	0.000%
2026-04-21	14.970	14.640	15.010	14.540	-0.340	-2.270%	69.61万	0.00亿	0.000%
2026-04-20	14.960	14.980	15.410	14.810	0.000	0.000%	130.33万	0.00亿	0.000%
2026-04-17	13.530	14.970	14.970	13.470	0.000	0.000%	100.14万	0.00亿	0.000%
2026-04-16	13.370	13.600	13.670	13.270	0.180	1.340%	41.15万	5.59亿	4.360%
2026-04-15	13.220	13.420	13.890	13.140	0.000	0.000%	65.37万	0.00亿	0.000%
2026-04-14	13.150	13.170	13.270	13.050	0.110	0.842%	37.69万	0.00亿	0.000%
2026-04-13	13.160	13.060	13.530	13.030	0.000	0.000%	59.59万	0.00亿	0.000%
2026-04-10	13.040	13.440	13.800	12.960	0.000	0.000%	86.69万	0.00亿	0.000%
2026-04-09	12.450	12.810	12.920	12.360	0.000	0.000%	47.94万	0.00亿	0.000%
2026-04-08	12.580	12.640	12.650	12.360	0.000	0.000%	57.76万	0.00亿	0.000%
2026-04-07	11.890	12.380	12.500	11.800	0.000	0.000%	51.34万	0.00亿	0.000%
2026-04-03	11.740	11.670	11.830	11.630	0.000	0.000%	13.55万	0.00亿	0.000%
2026-04-02	11.950	11.680	12.020	11.610	0.000	0.000%	19.62万	0.00亿	0.000%
2026-04-01	12.050	12.040	12.130	11.810	0.000	0.000%	29.10万	0.00亿	0.000%