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
2026-05-14	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%
2026-03-20	13.67	13.36	-0.16	-1.18%	13.34	14.30	80718	11035	2.58%
2026-03-19	14.02	13.52	-0.68	-4.79%	13.36	14.20	77877	10679	2.33%
2026-03-18	13.97	14.20	0.31	2.23%	13.83	14.30	93020	13133	2.78%
2026-03-17	14.07	13.89	-0.08	-0.57%	13.62	14.33	105888	14779	3.17%
2026-03-16	13.90	13.97	0.24	1.75%	13.55	14.14	73089	10128	2.19%
2026-03-13	14.11	13.73	-0.42	-2.97%	13.71	14.15	52336	7273	1.57%
2026-03-12	14.11	14.15	0.11	0.78%	13.66	14.26	91216	12743	2.73%
2026-03-11	14.24	14.04	-0.13	-0.92%	13.94	14.50	75855	10752	2.27%
2026-03-10	13.78	14.17	0.41	2.98%	13.77	14.35	62971	8878	1.88%
2026-03-09	13.82	13.76	-0.29	-2.06%	13.51	14.11	86892	11976	2.60%
2026-03-06	14.56	14.05	-0.25	-1.75%	14.00	14.56	101397	14405	3.03%
2026-03-05	15.04	14.30	-0.65	-4.35%	13.68	15.04	228734	32696	6.85%
2026-03-04	14.51	14.95	0.23	1.56%	14.35	15.05	190190	28010	5.69%
2026-03-03	14.86	14.72	0.06	0.41%	14.53	15.25	250133	37153	7.49%
2026-03-02	13.03	14.66	1.45	10.98%	12.98	15.14	257898	36977	7.72%
2026-02-27	13.13	13.21	0.09	0.69%	12.96	13.33	85246	11211	2.55%
2026-02-26	12.99	13.12	0.13	1.00%	12.74	13.57	94218	12420	2.82%
2026-02-25	12.49	12.99	0.56	4.51%	12.43	13.38	108441	14015	3.25%
2026-02-24	12.37	12.43	0.23	1.89%	12.23	12.59	49912	6214	1.49%
2026-02-13	12.46	12.20	-0.05	-0.41%	12.20	12.48	44494	5493	1.33%
2026-02-12	12.32	12.25	-0.05	-0.41%	12.08	12.40	48303	5917	1.45%
2026-02-11	12.47	12.30	-0.17	-1.36%	12.29	12.60	54165	6730	1.62%
2026-02-10	12.65	12.47	-0.18	-1.42%	12.43	12.65	62327	7808	1.87%
2026-02-09	12.45	12.65	0.27	2.18%	12.27	12.68	77704	9731	2.33%
2026-02-06	12.28	12.38	0.03	0.24%	12.07	12.55	57617	7109	1.72%
2026-02-05	12.30	12.35	0.01	0.08%	12.13	12.58	77054	9522	2.31%
2026-02-04	11.93	12.34	0.43	3.61%	11.90	12.50	115169	14134	3.45%
2026-02-03	11.92	11.91	0.08	0.68%	11.72	12.07	47034	5589	1.41%