凯盛科技(600552)股票信息
| 股票代码 | 600552 |
| 股票名称 | 凯盛科技 |
| 最新价/元 | 11.82 |
| 涨跌额/元 | -0.20 |
| 涨跌幅/% | -1.66 |
| 买入/元 | 11.82 |
| 卖出/元 | 11.83 |
| 昨收/元 | 12.02 |
| 今开/元 | 12.06 |
| 最高/元 | 12.34 |
| 最低/元 | 11.55 |
| 成交量/手 | 682140.99 |
| 成交额/万 | 81771.50 |
| 股净值/元 | 104.14 |
| 市净率 | 2.71 |
| 总市值/万 | 1116525.35 |
| 流通值/万 | 1116525.35 |
| 换手率/% | 7.22 |
| 入市日期 | 2002-11-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:30 |
凯盛科技(600552)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 12.06 | 11.82 | -0.20 | -1.66 | 682140.99 | 81771.50 | 7.22 |
| 2024-10-09 | 12.96 | 12.02 | -1.33 | -9.96 | 1033342.82 | 129526.10 | 10.94 |
| 2024-10-08 | 13.83 | 13.35 | 0.78 | 6.21 | 1668848.72 | 218277.77 | 17.67 |
| 2024-09-30 | 12.04 | 12.57 | 1.14 | 9.97 | 1421950.57 | 173900.20 | 15.05 |
| 2024-09-27 | 10.92 | 11.43 | 0.51 | 4.67 | 628004.18 | 70480.37 | 6.65 |
| 2024-09-26 | 10.69 | 10.92 | 0.32 | 3.02 | 953676.00 | 102368.43 | 10.10 |
| 2024-09-25 | 10.52 | 10.60 | 0.01 | 0.09 | 950313.60 | 102050.30 | 10.06 |
| 2024-09-24 | 10.38 | 10.59 | 0.13 | 1.24 | 921034.86 | 95736.17 | 9.75 |
| 2024-09-23 | 10.66 | 10.46 | -0.34 | -3.15 | 784936.58 | 82951.39 | 8.31 |
| 2024-09-20 | 11.00 | 10.80 | -0.20 | -1.82 | 843819.64 | 92033.78 | 8.93 |
| 2024-09-19 | 10.94 | 11.00 | 0.17 | 1.57 | 762053.94 | 83009.73 | 8.07 |
| 2024-09-18 | 11.20 | 10.83 | -0.03 | -0.28 | 726123.63 | 79838.67 | 7.69 |
| 2024-09-13 | 11.50 | 10.86 | -0.54 | -4.74 | 1187926.37 | 132761.80 | 12.58 |
| 2024-09-12 | 12.01 | 11.40 | -1.18 | -9.38 | 1563751.45 | 184222.16 | 16.55 |
| 2024-09-11 | 13.19 | 12.58 | -1.40 | -10.01 | 1351091.92 | 174672.49 | 14.30 |
| 2024-09-10 | 12.72 | 13.98 | 0.87 | 6.64 | 1764758.22 | 234617.03 | 18.68 |
| 2024-09-09 | 14.45 | 13.11 | -0.65 | -4.72 | 1887678.15 | 266114.27 | 19.98 |
| 2024-09-06 | 14.05 | 13.76 | -1.53 | -10.01 | 1568035.19 | 219123.36 | 16.60 |
| 2024-09-05 | 14.20 | 15.29 | 0.49 | 3.31 | 2254397.78 | 329253.67 | 23.87 |
| 2024-09-04 | 16.33 | 14.80 | -1.26 | -7.85 | 2660791.36 | 408652.26 | 28.17 |
| 2024-09-03 | 14.40 | 16.06 | 1.46 | 10.00 | 1478748.45 | 230506.60 | 15.65 |
| 2024-09-02 | 14.08 | 14.60 | 1.19 | 8.87 | 1975693.82 | 285296.11 | 20.92 |
| 2024-08-30 | 12.54 | 13.41 | 1.22 | 10.01 | 1086682.47 | 140801.17 | 11.50 |
| 2024-08-29 | 10.77 | 12.19 | 1.11 | 10.02 | 967190.60 | 111893.73 | 10.24 |
| 2024-08-28 | 12.01 | 11.08 | -0.62 | -5.30 | 878585.61 | 100282.03 | 9.30 |
| 2024-08-27 | 12.22 | 11.70 | 0.03 | 0.26 | 1313218.54 | 159494.26 | 13.90 |
| 2024-08-26 | 11.21 | 11.67 | 1.06 | 9.99 | 325757.17 | 37416.93 | 3.45 |
| 2024-08-23 | 10.24 | 10.61 | 0.52 | 5.15 | 621036.62 | 65300.12 | 6.57 |
| 2024-08-22 | 9.84 | 10.09 | 0.24 | 2.44 | 441256.85 | 44744.39 | 4.67 |
| 2024-08-21 | 10.02 | 9.85 | -0.45 | -4.37 | 476134.52 | 47236.23 | 5.04 |
| 2024-08-20 | 9.76 | 10.30 | 0.54 | 5.53 | 771513.16 | 81301.80 | 8.17 |
| 2024-08-19 | 10.01 | 9.76 | -0.23 | -2.30 | 242776.31 | 23831.52 | 2.57 |
| 2024-08-16 | 10.19 | 9.99 | -0.19 | -1.87 | 330735.48 | 33554.38 | 3.50 |
| 2024-08-15 | 9.81 | 10.18 | 0.13 | 1.29 | 424702.04 | 42893.15 | 4.50 |
| 2024-08-14 | 9.80 | 10.05 | 0.21 | 2.13 | 484686.00 | 48534.79 | 5.13 |
| 2024-08-13 | 9.81 | 9.84 | -0.12 | -1.21 | 431701.55 | 42366.95 | 4.57 |
| 2024-08-12 | 10.12 | 9.96 | -0.16 | -1.58 | 729432.24 | 75131.96 | 7.72 |
| 2024-08-09 | 9.25 | 10.12 | 0.92 | 10.00 | 492338.54 | 48631.98 | 5.21 |
| 2024-08-08 | 9.03 | 9.20 | 0.15 | 1.66 | 125726.00 | 11476.56 | 1.33 |
| 2024-08-07 | 9.06 | 9.05 | -0.07 | -0.77 | 57857.00 | 5255.14 | 0.61 |
| 2024-08-06 | 9.04 | 9.12 | 0.12 | 1.33 | 76994.00 | 6990.06 | 0.82 |
| 2024-08-05 | 9.38 | 9.00 | -0.51 | -5.36 | 160194.12 | 14784.55 | 1.70 |
| 2024-08-02 | 9.50 | 9.51 | -0.03 | -0.31 | 149727.68 | 14437.08 | 1.59 |
| 2024-08-01 | 9.69 | 9.54 | -0.12 | -1.24 | 110475.00 | 10617.89 | 1.17 |
| 2024-07-31 | 9.12 | 9.66 | 0.54 | 5.92 | 215345.00 | 20462.40 | 2.28 |
| 2024-07-30 | 9.31 | 9.12 | -0.25 | -2.67 | 137439.00 | 12704.50 | 1.45 |
| 2024-07-29 | 9.15 | 9.37 | 0.30 | 3.31 | 150914.50 | 14063.93 | 1.60 |
| 2024-07-26 | 8.81 | 9.07 | 0.25 | 2.83 | 82567.14 | 7437.54 | 0.87 |
| 2024-07-25 | 8.78 | 8.82 | 0.00 | 0.00 | 78361.38 | 6855.26 | 0.83 |
| 2024-07-24 | 8.89 | 8.82 | -0.15 | -1.67 | 90696.10 | 8118.03 | 0.96 |
| 2024-07-23 | 9.34 | 8.97 | -0.35 | -3.76 | 96592.00 | 8793.74 | 1.02 |
| 2024-07-22 | 9.12 | 9.32 | 0.20 | 2.19 | 117489.96 | 10879.58 | 1.24 |
| 2024-07-19 | 9.08 | 9.12 | 0.00 | 0.00 | 60673.45 | 5548.76 | 0.64 |
| 2024-07-18 | 9.22 | 9.12 | -0.16 | -1.72 | 97673.00 | 8851.67 | 1.03 |
| 2024-07-17 | 9.47 | 9.28 | -0.19 | -2.01 | 107036.99 | 10128.24 | 1.13 |
| 2024-07-16 | 9.22 | 9.47 | 0.25 | 2.71 | 124602.03 | 11720.34 | 1.32 |
| 2024-07-15 | 9.34 | 9.22 | -0.10 | -1.07 | 60832.00 | 5638.88 | 0.64 |
| 2024-07-12 | 9.43 | 9.32 | -0.14 | -1.48 | 57646.00 | 5384.02 | 0.61 |
| 2024-07-11 | 9.28 | 9.46 | 0.35 | 3.84 | 122958.00 | 11550.06 | 1.30 |
| 2024-07-10 | 9.05 | 9.11 | 0.03 | 0.33 | 81044.00 | 7407.45 | 0.86 |
| 2024-07-09 | 8.70 | 9.08 | 0.38 | 4.37 | 108860.55 | 9703.84 | 1.15 |
| 2024-07-08 | 8.93 | 8.70 | -0.24 | -2.69 | 70711.83 | 6188.59 | 0.75 |
| 2024-07-05 | 8.97 | 8.99 | 0.07 | 0.79 | 75581.83 | 6709.34 | 0.80 |
| 2024-07-04 | 9.18 | 8.92 | -0.22 | -2.41 | 78766.70 | 7100.62 | 0.83 |
| 2024-07-03 | 9.17 | 9.14 | -0.03 | -0.33 | 60426.14 | 5536.02 | 0.64 |
| 2024-07-02 | 9.19 | 9.17 | -0.10 | -1.08 | 71737.81 | 6619.10 | 0.76 |
| 2024-07-01 | 9.43 | 9.27 | -0.16 | -1.70 | 107748.10 | 9907.63 | 1.14 |
| 2024-06-28 | 9.24 | 9.43 | 0.19 | 2.06 | 100620.00 | 9528.49 | 1.07 |
| 2024-06-27 | 9.53 | 9.24 | -0.20 | -2.12 | 84955.00 | 7970.22 | 0.90 |
| 2024-06-26 | 8.98 | 9.44 | 0.53 | 5.95 | 132106.78 | 12125.89 | 1.40 |
| 2024-06-25 | 9.04 | 8.91 | -0.14 | -1.55 | 99374.00 | 8918.66 | 1.05 |
| 2024-06-24 | 9.51 | 9.05 | -0.57 | -5.93 | 166470.05 | 15313.03 | 1.76 |
| 2024-06-21 | 9.52 | 9.62 | 0.03 | 0.31 | 66762.18 | 6405.35 | 0.71 |
| 2024-06-20 | 9.80 | 9.59 | -0.21 | -2.14 | 81910.00 | 7934.28 | 0.87 |
| 2024-06-19 | 9.96 | 9.80 | -0.16 | -1.61 | 81929.23 | 8067.97 | 0.87 |
| 2024-06-18 | 9.88 | 9.96 | 0.11 | 1.12 | 102055.83 | 10168.72 | 1.08 |
| 2024-06-17 | 9.62 | 9.85 | 0.17 | 1.76 | 113154.12 | 11110.38 | 1.20 |
| 2024-06-14 | 9.67 | 9.68 | 0.02 | 0.21 | 83901.55 | 8068.10 | 0.89 |
| 2024-06-13 | 9.58 | 9.66 | 0.05 | 0.52 | 84727.00 | 8167.50 | 0.90 |
| 2024-06-12 | 9.62 | 9.61 | -0.01 | -0.10 | 84892.00 | 8224.28 | 0.90 |
| 2024-06-11 | 9.38 | 9.62 | 0.19 | 2.02 | 101603.00 | 9635.90 | 1.08 |
| 2024-06-07 | 9.36 | 9.43 | 0.12 | 1.29 | 88921.97 | 8363.28 | 0.94 |
| 2024-06-06 | 9.58 | 9.31 | -0.25 | -2.62 | 159983.00 | 14973.19 | 1.69 |
| 2024-06-05 | 9.53 | 9.56 | -0.10 | -1.04 | 101486.00 | 9807.19 | 1.07 |
| 2024-06-04 | 9.77 | 9.66 | -0.16 | -1.63 | 173469.71 | 16620.77 | 1.84 |
| 2024-06-03 | 10.17 | 9.82 | -0.23 | -2.29 | 137059.29 | 13597.93 | 1.45 |
| 2024-05-31 | 10.00 | 10.05 | 0.08 | 0.80 | 87583.00 | 8838.45 | 0.93 |
| 2024-05-30 | 9.91 | 9.97 | 0.02 | 0.20 | 111176.62 | 11112.85 | 1.18 |
| 2024-05-29 | 9.88 | 9.95 | 0.05 | 0.51 | 85589.00 | 8538.21 | 0.91 |
| 2024-05-28 | 10.09 | 9.90 | -0.22 | -2.17 | 137371.39 | 13753.91 | 1.45 |
| 2024-05-27 | 9.91 | 10.12 | 0.14 | 1.40 | 128577.00 | 12798.09 | 1.36 |
| 2024-05-24 | 10.30 | 9.98 | -0.35 | -3.39 | 188828.00 | 19034.70 | 2.00 |
| 2024-05-23 | 10.72 | 10.33 | -0.49 | -4.53 | 172346.02 | 17980.80 | 1.82 |
| 2024-05-22 | 10.60 | 10.82 | 0.26 | 2.46 | 184822.88 | 19788.80 | 1.96 |
| 2024-05-21 | 10.68 | 10.56 | -0.26 | -2.40 | 143905.86 | 15230.01 | 1.52 |
| 2024-05-20 | 11.10 | 10.82 | -0.12 | -1.10 | 282134.87 | 30607.26 | 2.99 |
| 2024-05-17 | 10.35 | 10.94 | 0.67 | 6.52 | 304261.83 | 32630.28 | 3.40 |
| 2024-05-16 | 10.20 | 10.27 | 0.10 | 0.98 | 123698.00 | 12819.56 | 1.38 |
| 2024-05-15 | 10.32 | 10.17 | -0.14 | -1.36 | 93293.49 | 9566.67 | 1.04 |
| 2024-05-14 | 10.35 | 10.31 | -0.04 | -0.39 | 101007.00 | 10469.32 | 1.13 |
日K线
周K线
月K线
