上海凯宝 (300039) - 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
2026-04-30	5.79	5.78	-0.04	-0.69%	5.75	5.81	81458	4707	0.89%
2026-04-29	5.72	5.82	0.09	1.57%	5.70	5.82	92660	5366	1.01%
2026-04-28	5.73	5.73	0.00	0.00%	5.68	5.79	124965	7168	1.36%
2026-04-27	5.78	5.73	-0.06	-1.04%	5.68	5.78	97649	5587	1.06%
2026-04-24	5.77	5.79	-0.01	-0.17%	5.72	5.82	77336	4452	0.84%
2026-04-23	5.85	5.80	-0.06	-1.02%	5.79	5.86	95619	5560	1.04%
2026-04-22	5.92	5.86	-0.08	-1.35%	5.83	5.92	112934	6623	1.23%
2026-04-21	5.99	5.94	-0.05	-0.83%	5.92	5.99	73162	4347	0.80%
2026-04-20	6.01	5.99	-0.01	-0.17%	5.96	6.02	98164	5874	1.07%
2026-04-17	5.97	6.00	-0.01	-0.17%	5.88	6.01	160170	9519	1.75%
2026-04-16	6.00	6.01	0.00	0.00%	5.94	6.02	134109	8009	1.46%
2026-04-15	5.96	6.01	0.09	1.52%	5.90	6.05	185994	11155	2.03%
2026-04-14	5.91	5.92	0.03	0.51%	5.84	5.92	103455	6078	1.13%
2026-04-13	5.97	5.89	-0.10	-1.67%	5.86	5.97	130210	7666	1.42%
2026-04-10	5.98	5.99	0.02	0.34%	5.95	6.06	129793	7794	1.42%
2026-04-09	6.05	5.97	-0.11	-1.81%	5.96	6.16	180175	10912	1.96%
2026-04-08	6.07	6.08	0.09	1.50%	6.00	6.10	186855	11305	2.04%
2026-04-07	5.87	5.99	0.10	1.70%	5.78	6.04	167757	9971	1.83%
2026-04-03	6.01	5.89	-0.19	-3.13%	5.87	6.09	170780	10152	1.86%
2026-04-02	6.03	6.08	0.02	0.33%	6.00	6.14	219567	13344	2.39%
2026-04-01	5.95	6.06	0.17	2.89%	5.89	6.06	185228	11089	2.02%
2026-03-31	5.91	5.89	-0.03	-0.51%	5.87	5.99	125545	7452	1.37%
2026-03-30	5.83	5.92	0.00	0.00%	5.83	5.94	136699	8073	1.49%
2026-03-27	5.74	5.92	0.14	2.42%	5.69	5.93	171833	10069	1.87%
2026-03-26	5.83	5.78	-0.07	-1.20%	5.75	5.90	168540	9817	1.84%
2026-03-25	5.74	5.85	0.11	1.92%	5.73	5.87	160742	9331	1.75%
2026-03-24	5.72	5.74	0.12	2.14%	5.63	5.75	133886	7621	1.46%
2026-03-23	5.96	5.62	-0.41	-6.80%	5.59	5.96	283269	16333	3.09%
2026-03-20	6.14	6.03	-0.10	-1.63%	6.03	6.18	165244	10067	1.80%
2026-03-19	6.24	6.13	-0.17	-2.70%	6.11	6.27	208622	12900	2.28%
2026-03-18	6.28	6.30	0.04	0.64%	6.21	6.30	133820	8366	1.46%
2026-03-17	6.37	6.26	-0.10	-1.57%	6.25	6.40	189207	11980	2.06%
2026-03-16	6.40	6.36	-0.03	-0.47%	6.31	6.43	178380	11353	1.95%
2026-03-13	6.41	6.39	-0.05	-0.78%	6.36	6.50	226038	14523	2.47%
2026-03-12	6.46	6.44	-0.06	-0.92%	6.41	6.50	180592	11654	1.97%
2026-03-11	6.46	6.50	0.04	0.62%	6.40	6.50	209722	13536	2.29%
2026-03-10	6.43	6.46	0.06	0.94%	6.42	6.49	216305	13952	2.36%
2026-03-09	6.40	6.40	-0.06	-0.93%	6.34	6.44	198052	12652	2.16%
2026-03-06	6.26	6.46	0.18	2.87%	6.23	6.48	272674	17441	2.97%
2026-03-05	6.27	6.28	0.08	1.29%	6.25	6.32	176583	11090	1.93%
2026-03-04	6.23	6.20	-0.08	-1.27%	6.16	6.33	240775	15006	2.63%
2026-03-03	6.35	6.28	-0.11	-1.72%	6.27	6.48	312226	19950	3.41%
2026-03-02	6.46	6.39	-0.14	-2.14%	6.32	6.48	275057	17588	3.00%
2026-02-27	6.52	6.53	0.02	0.31%	6.45	6.54	240405	15630	2.62%
2026-02-26	6.43	6.51	0.13	2.04%	6.42	6.62	440493	28747	4.80%
2026-02-25	6.37	6.38	0.01	0.16%	6.34	6.42	225541	14395	2.46%
2026-02-24	6.31	6.37	0.09	1.43%	6.28	6.38	188658	11968	2.06%
2026-02-13	6.33	6.28	-0.02	-0.32%	6.27	6.35	175792	11102	1.92%
2026-02-12	6.46	6.30	-0.15	-2.33%	6.30	6.47	280471	17799	3.06%
2026-02-11	6.52	6.45	-0.08	-1.23%	6.45	6.66	296629	19304	3.24%
2026-02-10	6.55	6.53	-0.02	-0.31%	6.50	6.71	457369	30168	4.99%
2026-02-09	6.42	6.55	0.09	1.39%	6.42	6.62	610052	39743	6.65%
2026-02-06	6.41	6.46	0.24	3.86%	6.39	6.77	832777	54707	9.08%
2026-02-05	6.24	6.22	-0.02	-0.32%	6.21	6.27	100996	6303	1.10%
2026-02-04	6.18	6.24	0.03	0.48%	6.18	6.25	119350	7417	1.30%
2026-02-03	6.18	6.21	0.06	0.98%	6.14	6.21	112638	6962	1.23%
2026-02-02	6.22	6.15	-0.10	-1.60%	6.13	6.27	182675	11342	1.99%
2026-01-30	6.27	6.25	-0.02	-0.32%	6.22	6.34	188150	11805	2.05%
2026-01-29	6.31	6.27	-0.07	-1.10%	6.22	6.32	217128	13614	2.37%
2026-01-28	6.41	6.34	-0.16	-2.46%	6.32	6.44	341383	21697	3.72%
2026-01-27	6.56	6.50	-0.16	-2.40%	6.37	6.56	468692	30260	5.11%
2026-01-26	6.52	6.66	0.23	3.58%	6.51	6.71	759222	50227	8.28%