当前位置: 爱股网 > 股票行情 > 凯盛科技(600552)股票行情

凯盛科技(600552)股票行情

凯盛科技(600552)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

凯盛科技(600552)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-25	11.92	12.11	0.32	2.71%	11.79	12.21	234280	28326.48	2.48%
2026-03-24	11.84	11.79	0.18	1.55%	11.40	11.89	242762	28237.60	2.57%
2026-03-23	12.15	11.61	-0.78	-6.30%	11.45	12.29	330551	39227.12	3.50%
2026-03-20	12.75	12.39	-0.37	-2.90%	12.39	12.97	233730	29630.41	2.47%
2026-03-19	12.90	12.76	-0.36	-2.74%	12.66	12.98	229484	29347.55	2.43%
2026-03-18	12.89	13.12	0.18	1.39%	12.85	13.16	196123	25480.51	2.08%
2026-03-17	13.50	12.94	-0.50	-3.72%	12.86	13.63	281463	36980.87	2.98%
2026-03-16	13.50	13.44	-0.04	-0.30%	13.10	13.60	220639	29354.27	2.34%
2026-03-13	13.73	13.48	-0.38	-2.74%	13.45	13.82	225390	30704.20	2.39%
2026-03-12	13.86	13.86	-0.09	-0.65%	13.67	14.19	273327	37979.25	2.89%
2026-03-11	13.90	13.95	0.09	0.65%	13.85	14.38	386199	54439.60	4.09%
2026-03-10	13.40	13.86	0.61	4.60%	13.40	13.98	297309	40847.41	3.15%
2026-03-09	13.06	13.25	-0.10	-0.75%	12.66	13.29	330353	42698.42	3.50%
2026-03-06	13.39	13.35	-0.18	-1.33%	13.26	13.55	235849	31618.76	2.50%
2026-03-05	13.38	13.53	0.38	2.89%	13.38	13.72	278193	37756.80	2.95%
2026-03-04	12.98	13.15	-0.06	-0.45%	12.89	13.47	307370	40696.27	3.25%
2026-03-03	14.53	13.21	-1.37	-9.40%	13.17	14.60	572567	78275.05	6.06%
2026-03-02	14.70	14.58	-0.46	-3.06%	14.40	14.85	397406	57940.98	4.21%
2026-02-27	14.85	15.04	0.19	1.28%	14.76	15.15	366083	54807.43	3.88%
2026-02-26	14.62	14.85	0.22	1.50%	14.47	14.94	315123	46530.65	3.34%
2026-02-25	14.47	14.63	0.18	1.25%	14.30	14.68	300732	43544.92	3.18%
2026-02-24	14.55	14.45	0.12	0.84%	14.44	14.78	271050	39573.29	2.87%
2026-02-13	14.71	14.33	-0.47	-3.18%	14.31	14.71	275870	40026.08	2.92%
2026-02-12	14.48	14.80	0.35	2.42%	14.46	14.93	309710	45775.14	3.28%
2026-02-11	14.61	14.45	-0.22	-1.50%	14.40	14.95	315352	46142.89	3.34%
2026-02-10	15.07	14.67	-0.47	-3.10%	14.64	15.25	321337	47529.13	3.40%
2026-02-09	15.00	15.14	0.52	3.56%	14.95	15.43	417920	63439.09	4.42%
2026-02-06	14.55	14.62	-0.12	-0.81%	14.37	14.91	304150	44683.54	3.22%
2026-02-05	15.02	14.74	-0.58	-3.79%	14.63	15.14	360257	53411.14	3.81%
2026-02-04	15.14	15.32	0.17	1.12%	14.99	15.51	537562	82092.84	5.69%
2026-02-03	14.40	15.15	0.91	6.39%	14.40	15.44	564103	84170.49	5.97%
2026-02-02	14.53	14.24	-0.30	-2.06%	14.20	15.02	343649	49750.90	3.64%
2026-01-30	14.78	14.54	-0.32	-2.15%	14.01	14.86	462374	66567.98	4.89%
2026-01-29	15.12	14.86	-0.34	-2.24%	14.74	15.42	507099	76436.62	5.37%
2026-01-28	15.65	15.20	-0.45	-2.88%	15.10	15.71	534178	81590.99	5.66%
2026-01-27	15.19	15.65	0.15	0.97%	14.98	15.98	887768	137246.62	9.40%
2026-01-26	16.07	15.50	0.22	1.44%	15.41	16.77	1316310	211235.67	13.94%
2026-01-23	14.03	15.28	1.39	10.01%	14.01	15.28	753077	112427.39	7.97%
2026-01-22	14.22	13.89	-0.24	-1.70%	13.82	14.24	328388	45742.05	3.48%
2026-01-21	14.11	14.13	-0.02	-0.14%	13.97	14.28	292626	41351.77	3.10%
2026-01-20	14.48	14.15	-0.42	-2.88%	13.93	14.79	505840	71730.82	5.36%
2026-01-19	14.90	14.57	-0.29	-1.95%	14.52	15.00	439615	64677.61	4.65%
2026-01-16	14.90	14.86	0.31	2.13%	14.38	15.06	611169	90128.78	6.47%
2026-01-15	14.60	14.55	-0.06	-0.41%	13.96	14.74	663765	94759.70	7.03%
2026-01-14	14.60	14.61	0.15	1.04%	14.47	15.18	760017	112096.78	8.05%
2026-01-13	15.68	14.46	-0.84	-5.49%	14.28	15.68	1036438	151728.47	10.97%
2026-01-12	14.50	15.30	1.39	9.99%	14.40	15.30	1209543	181095.55	12.80%
2026-01-09	13.65	13.91	0.33	2.43%	13.65	14.47	1152121	162126.25	12.20%
2026-01-08	12.59	13.58	0.98	7.78%	12.45	13.84	934138	124474.98	9.89%
2026-01-07	12.53	12.60	0.21	1.69%	12.39	12.73	511029	64145.68	5.41%
2026-01-06	12.13	12.39	0.24	1.98%	12.11	12.49	476213	58563.61	5.04%
2026-01-05	12.40	12.15	-0.25	-2.02%	12.09	12.47	472902	57649.35	5.01%
2025-12-31	12.50	12.40	-0.03	-0.24%	12.33	12.76	852671	106447.12	9.03%
2025-12-30	11.25	12.43	1.13	10.00%	11.23	12.43	1002894	123327.88	10.62%
2025-12-29	11.40	11.30	-0.10	-0.88%	11.25	11.43	138088	15615.75	1.46%
2025-12-26	11.56	11.40	-0.07	-0.61%	11.33	11.56	171228	19568.54	1.81%
2025-12-25	11.56	11.47	-0.11	-0.95%	11.39	11.71	198421	22759.23	2.10%
2025-12-24	11.30	11.58	0.31	2.75%	11.22	11.59	282263	32350.91	2.99%
2025-12-23	10.88	11.27	0.38	3.49%	10.81	11.54	444725	49769.26	4.71%
2025-12-22	10.86	10.89	0.02	0.18%	10.86	10.95	140693	15339.78	1.49%
2025-12-19	10.85	10.87	0.05	0.46%	10.81	10.92	129478	14069.70	1.37%
2025-12-18	10.82	10.82	-0.04	-0.37%	10.76	11.04	135951	14845.78	1.44%
2025-12-17	10.76	10.86	0.11	1.02%	10.56	10.88	160135	17135.30	1.70%
2025-12-16	10.95	10.75	-0.18	-1.65%	10.73	10.97	126367	13647.06	1.34%
2025-12-15	11.08	10.93	-0.16	-1.44%	10.92	11.15	164239	18083.42	1.74%
2025-12-12	11.15	11.09	-0.06	-0.54%	11.06	11.21	128503	14324.75	1.36%
2025-12-11	11.33	11.15	-0.14	-1.24%	11.15	11.33	136755	15341.26	1.45%
2025-12-10	11.33	11.29	-0.08	-0.70%	11.18	11.37	117672	13251.19	1.25%
2025-12-09	11.36	11.37	-0.02	-0.18%	11.31	11.48	110911	12629.31	1.17%
2025-12-08	11.35	11.39	0.03	0.26%	11.32	11.50	141382	16133.06	1.50%
2025-12-05	11.20	11.36	0.16	1.43%	11.10	11.38	98888	11144.40	1.05%
2025-12-04	11.21	11.20	-0.05	-0.44%	11.04	11.30	112711	12570.67	1.19%
2025-12-03	11.35	11.25	-0.08	-0.71%	11.20	11.37	94145	10590.51	1.00%
2025-12-02	11.42	11.33	-0.08	-0.70%	11.29	11.50	117487	13353.70	1.24%
2025-12-01	11.28	11.41	0.17	1.51%	11.20	11.45	159641	18101.88	1.69%
2025-11-28	11.26	11.24	-0.03	-0.27%	11.18	11.32	105332	11844.37	1.12%
2025-11-27	11.18	11.27	0.10	0.90%	11.18	11.48	132186	15001.60	1.40%
2025-11-26	11.31	11.17	-0.13	-1.15%	11.13	11.35	124958	14052.02	1.32%
2025-11-25	11.41	11.30	-0.03	-0.26%	11.30	11.53	147453	16830.71	1.56%
2025-11-24	11.28	11.33	0.19	1.71%	11.13	11.35	98595	11093.52	1.04%

上证大盘股票行情在线 K线走势图

凯盛科技(600552)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24