ST凯文 (002425) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	2.15	2.17	0.01	0.46%	2.14	2.18	80771	1744	0.84%
2025-04-02	2.14	2.16	0.01	0.47%	2.14	2.19	95354	2067	1.00%
2025-04-01	2.14	2.15	0.01	0.47%	2.14	2.17	89776	1935	0.94%
2025-03-31	2.17	2.14	-0.05	-2.28%	2.12	2.18	136433	2923	1.43%
2025-03-28	2.20	2.19	-0.01	-0.45%	2.17	2.21	86238	1884	0.90%
2025-03-27	2.21	2.20	-0.02	-0.90%	2.18	2.21	76399	1680	0.80%
2025-03-26	2.19	2.22	0.03	1.37%	2.18	2.22	89893	1977	0.94%
2025-03-25	2.17	2.19	0.01	0.46%	2.16	2.20	124498	2715	1.30%
2025-03-24	2.25	2.18	-0.08	-3.54%	2.15	2.26	239469	5263	2.50%
2025-03-21	2.29	2.26	-0.04	-1.74%	2.24	2.31	205793	4681	2.15%
2025-03-20	2.28	2.30	0.02	0.88%	2.28	2.34	191312	4415	2.00%
2025-03-19	2.29	2.28	-0.02	-0.87%	2.27	2.31	128859	2948	1.35%
2025-03-18	2.32	2.30	-0.01	-0.43%	2.28	2.32	139852	3210	1.46%
2025-03-17	2.31	2.31	0.00	0.00%	2.30	2.34	162004	3751	1.69%
2025-03-14	2.28	2.31	0.03	1.32%	2.28	2.31	147591	3387	1.54%
2025-03-13	2.30	2.28	-0.01	-0.44%	2.25	2.30	172676	3928	1.81%
2025-03-12	2.29	2.29	0.00	0.00%	2.27	2.31	161651	3708	1.69%
2025-03-11	2.24	2.29	0.03	1.33%	2.23	2.29	174691	3948	1.83%
2025-03-10	2.22	2.26	0.03	1.35%	2.22	2.27	115694	2596	1.21%
2025-03-07	2.25	2.23	-0.02	-0.89%	2.22	2.27	145779	3277	1.52%
2025-03-06	2.22	2.25	0.04	1.81%	2.21	2.26	162508	3632	1.70%
2025-03-05	2.25	2.21	-0.04	-1.78%	2.19	2.26	199505	4415	2.09%
2025-03-04	2.24	2.25	0.00	0.00%	2.22	2.26	144807	3242	1.51%
2025-03-03	2.29	2.25	-0.04	-1.75%	2.25	2.31	158807	3621	1.66%
2025-02-28	2.31	2.29	-0.03	-1.29%	2.28	2.35	199317	4597	2.08%
2025-02-27	2.31	2.32	0.01	0.43%	2.29	2.35	191688	4443	2.00%
2025-02-26	2.29	2.31	0.02	0.87%	2.29	2.32	171467	3944	1.79%
2025-02-25	2.31	2.29	-0.05	-2.14%	2.27	2.33	278634	6405	2.91%
2025-02-24	2.39	2.34	-0.04	-1.68%	2.33	2.41	284474	6728	2.98%
2025-02-21	2.35	2.38	0.02	0.85%	2.33	2.39	271018	6390	2.83%
2025-02-20	2.31	2.36	0.06	2.61%	2.30	2.38	308320	7218	3.22%
2025-02-19	2.26	2.30	0.02	0.88%	2.24	2.32	331906	7550	3.47%
2025-02-18	2.25	2.28	0.03	1.33%	2.25	2.36	469277	10859	4.91%
2025-02-17	2.26	2.25	0.01	0.45%	2.23	2.27	213657	4804	2.23%
2025-02-14	2.23	2.24	-0.01	-0.44%	2.21	2.25	202417	4510	2.12%
2025-02-13	2.23	2.25	0.02	0.90%	2.21	2.27	262522	5878	2.75%
2025-02-12	2.22	2.23	0.01	0.45%	2.20	2.25	260917	5800	2.73%
2025-02-11	2.27	2.22	-0.04	-1.77%	2.21	2.27	208279	4640	2.18%
2025-02-10	2.24	2.26	0.02	0.89%	2.24	2.28	211682	4769	2.21%
2025-02-07	2.21	2.24	0.02	0.90%	2.21	2.28	241327	5424	2.52%
2025-02-06	2.19	2.22	0.02	0.91%	2.17	2.22	193208	4253	2.02%
2025-02-05	2.15	2.20	0.07	3.29%	2.14	2.22	252753	5520	2.64%
2025-01-27	2.14	2.13	-0.01	-0.47%	2.11	2.18	213750	4591	2.24%
2025-01-24	2.14	2.14	0.01	0.47%	2.13	2.16	146980	3148	1.54%
2025-01-23	2.16	2.13	-0.02	-0.93%	2.13	2.18	166439	3593	1.74%
2025-01-22	2.16	2.15	-0.02	-0.92%	2.14	2.17	169383	3642	1.77%
2025-01-21	2.16	2.17	0.02	0.93%	2.14	2.20	248920	5385	2.60%
2025-01-20	2.16	2.15	0.00	0.00%	2.13	2.17	156242	3357	1.63%
2025-01-17	2.16	2.15	-0.02	-0.92%	2.13	2.16	149753	3218	1.57%
2025-01-16	2.16	2.17	0.01	0.46%	2.14	2.20	226440	4909	2.37%
2025-01-15	2.14	2.16	0.01	0.47%	2.13	2.17	233465	5025	2.44%
2025-01-14	2.09	2.15	0.07	3.37%	2.08	2.16	315570	6708	3.30%
2025-01-13	2.06	2.08	-0.08	-3.70%	2.05	2.10	407426	8436	4.26%
2025-01-10	2.19	2.16	0.05	2.37%	2.16	2.22	559750	12387	5.85%
2025-01-09	2.11	2.11	-0.02	-0.94%	2.10	2.13	134800	2851	1.41%
2025-01-08	2.14	2.13	-0.01	-0.47%	2.09	2.16	182330	3870	1.91%
2025-01-07	2.09	2.14	0.04	1.90%	2.09	2.15	152993	3247	1.60%
2025-01-06	2.08	2.10	-0.01	-0.47%	2.06	2.12	156405	3275	1.64%
2025-01-03	2.17	2.11	-0.05	-2.31%	2.08	2.18	290822	6152	3.04%
2025-01-02	2.14	2.16	0.02	0.93%	2.14	2.21	305127	6638	3.19%
2024-12-31	2.15	2.14	-0.02	-0.93%	2.13	2.22	293100	6355	3.07%
2024-12-30	2.14	2.16	-0.01	-0.46%	2.06	2.16	310903	6576	3.25%
2024-12-27	2.14	2.17	0.02	0.93%	2.12	2.20	263453	5717	2.76%
2024-12-26	2.12	2.15	0.01	0.47%	2.12	2.19	330158	7133	3.45%