凯伦股份 (300715) - 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
2026-06-26	17.77	16.83	-0.91	-5.13%	16.79	18.12	195688	33988	6.25%
2026-06-25	19.00	17.74	-1.41	-7.36%	17.63	19.31	215562	39212	6.89%
2026-06-24	19.50	19.15	-0.26	-1.34%	18.50	20.10	151816	29068	4.85%
2026-06-23	19.35	19.41	-0.01	-0.05%	19.04	19.87	158622	30952	5.07%
2026-06-22	18.90	19.42	0.82	4.41%	18.80	19.97	227167	43844	7.26%
2026-06-18	19.77	18.60	-1.31	-6.58%	18.01	19.77	294016	54732	9.39%
2026-06-17	18.95	19.91	0.85	4.46%	18.60	20.91	315711	63238	10.09%
2026-06-16	19.34	19.06	-0.07	-0.37%	18.70	19.72	219738	41906	7.02%
2026-06-15	20.00	19.13	-0.65	-3.29%	18.98	20.38	346860	68000	11.08%
2026-06-12	22.57	19.78	-2.42	-10.90%	19.78	22.70	271724	56641	8.68%
2026-06-11	22.62	22.20	-0.76	-3.31%	21.76	22.88	175684	38978	5.61%
2026-06-10	22.69	22.96	-0.64	-2.71%	22.38	23.24	147128	33575	4.70%
2026-06-09	23.75	23.60	0.12	0.51%	22.82	24.80	208700	49319	6.67%
2026-06-08	24.98	23.48	-2.02	-7.92%	23.10	25.36	290952	70575	9.30%
2026-06-05	26.65	25.50	-1.55	-5.73%	25.31	27.22	266145	69630	8.50%
2026-06-04	24.97	27.05	1.38	5.38%	24.50	28.16	300789	77945	9.61%
2026-06-03	24.38	25.67	1.29	5.29%	23.50	26.37	378033	95338	12.08%
2026-06-02	23.32	24.38	2.62	12.04%	21.90	24.96	489513	116058	15.64%
2026-06-01	21.17	21.76	0.39	1.82%	20.56	22.98	246911	54286	7.89%
2026-05-29	22.24	21.37	-0.43	-1.97%	20.73	22.50	228247	48788	7.29%
2026-05-28	21.99	21.80	-0.26	-1.18%	20.15	22.18	264870	55820	8.46%
2026-05-27	20.99	22.06	0.44	2.04%	20.99	23.00	269765	60183	8.62%
2026-05-26	21.66	21.62	-0.21	-0.96%	20.50	21.80	228971	48447	7.32%
2026-05-25	21.01	21.83	1.49	7.33%	20.68	22.57	344294	74497	11.00%
2026-05-22	20.76	20.34	-0.32	-1.55%	19.61	21.15	418020	84657	13.36%
2026-05-21	19.53	20.66	1.27	6.55%	19.40	22.35	532015	111670	17.00%
2026-05-20	16.50	19.39	2.59	15.42%	16.28	19.50	489204	88376	15.63%
2026-05-19	16.49	16.80	0.51	3.13%	15.35	17.19	347071	56556	11.09%
2026-05-18	16.93	16.29	-0.71	-4.18%	15.74	16.98	315145	50890	10.07%
2026-05-15	18.11	17.00	-1.24	-6.80%	16.88	18.54	400566	70849	12.80%
2026-05-14	15.22	18.24	3.04	20.00%	14.95	18.24	397847	68303	12.71%
2026-05-13	15.23	15.20	-0.20	-1.30%	15.03	15.50	92070	13965	2.94%
2026-05-12	15.00	15.40	0.40	2.67%	14.80	15.72	127058	19540	4.06%
2026-05-11	14.81	15.00	0.20	1.35%	14.68	15.26	114691	17216	3.66%
2026-05-08	14.61	14.80	0.08	0.54%	14.50	15.52	133269	19890	4.26%
2026-05-07	13.70	14.72	1.04	7.60%	13.42	14.99	169151	24229	5.40%
2026-05-06	13.90	13.68	-0.12	-0.87%	13.61	14.08	86255	11928	2.76%
2026-04-30	13.69	13.80	0.12	0.88%	13.64	14.25	73521	10262	2.35%
2026-04-29	14.00	13.68	-0.31	-2.22%	13.63	14.16	68875	9571	2.20%
2026-04-28	14.20	13.99	-0.13	-0.92%	13.91	14.26	67507	9485	2.16%
2026-04-27	13.39	14.12	0.76	5.69%	13.20	14.18	100311	13942	3.21%
2026-04-24	13.03	13.36	0.26	1.98%	12.93	13.89	93789	12591	3.00%
2026-04-23	13.02	13.10	0.18	1.39%	12.63	13.19	57608	7430	1.84%
2026-04-22	13.36	12.92	-0.44	-3.29%	12.84	13.40	63640	8255	2.03%
2026-04-21	13.59	13.36	-0.24	-1.76%	13.11	13.69	52444	6989	1.68%
2026-04-20	13.14	13.60	0.48	3.66%	13.00	13.65	61278	8203	1.96%
2026-04-17	13.44	13.12	-0.30	-2.24%	13.11	13.64	43998	5837	1.41%
2026-04-16	13.43	13.42	0.12	0.90%	13.22	13.60	42920	5777	1.37%
2026-04-15	13.23	13.30	0.14	1.06%	13.15	13.59	53235	7100	1.70%
2026-04-14	13.57	13.16	-0.28	-2.08%	13.02	13.60	46235	6113	1.48%
2026-04-13	13.71	13.44	-0.27	-1.97%	13.30	13.73	48551	6539	1.55%
2026-04-10	13.63	13.71	0.01	0.07%	13.45	13.79	42820	5834	1.37%
2026-04-09	13.40	13.70	0.30	2.24%	13.07	13.82	64859	8760	2.07%
2026-04-08	13.19	13.40	0.41	3.16%	13.11	13.46	50414	6712	1.61%
2026-04-07	12.71	12.99	0.32	2.53%	12.65	13.21	41134	5322	1.31%
2026-04-03	13.48	12.67	-0.63	-4.74%	12.65	13.48	54783	7073	1.75%
2026-04-02	14.13	13.30	-0.60	-4.32%	13.20	14.13	97279	13137	3.11%
2026-04-01	13.92	13.90	0.22	1.61%	13.76	14.28	49632	6932	1.59%
2026-03-31	14.00	13.68	-0.33	-2.36%	13.63	14.06	81929	11313	2.62%
2026-03-30	14.26	14.01	-0.04	-0.28%	13.45	14.50	151262	21237	4.83%
2026-03-27	13.23	14.05	0.76	5.72%	13.08	14.20	93243	12914	2.98%
2026-03-26	13.54	13.29	-0.18	-1.34%	13.16	13.87	66814	9007	2.13%
2026-03-25	13.50	13.47	0.04	0.30%	13.28	13.62	68375	9175	2.18%
2026-03-24	13.35	13.43	0.38	2.91%	12.51	13.50	98325	12802	3.14%
2026-03-23	12.99	13.05	-0.31	-2.32%	12.73	13.83	147638	19473	4.72%