上海凯鑫 (300899) - 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
2026-05-15	37.98	37.59	-1.21	-3.12%	36.33	38.30	25796	9602	6.30%
2026-05-14	39.48	38.80	1.16	3.08%	38.30	40.88	50247	19880	12.27%
2026-05-12	38.98	37.64	-1.47	-3.76%	37.49	38.98	8003	3044	1.95%
2026-05-11	38.50	39.11	0.64	1.66%	37.50	39.50	10789	4172	2.64%
2026-05-08	37.20	38.47	1.07	2.86%	36.83	38.59	6955	2639	1.70%
2026-05-07	36.44	37.40	0.79	2.16%	35.83	37.54	8495	3130	2.08%
2026-05-06	36.65	36.61	-0.04	-0.11%	35.23	37.41	12946	4691	3.16%
2026-04-30	37.07	36.65	-0.40	-1.08%	36.00	38.07	6399	2358	1.56%
2026-04-29	36.59	37.05	0.33	0.90%	36.22	37.38	5368	1971	1.31%
2026-04-28	36.63	36.72	0.08	0.22%	35.63	36.80	5849	2128	1.43%
2026-04-27	36.60	36.64	0.05	0.14%	36.00	37.05	5127	1879	1.25%
2026-04-24	36.20	36.59	0.49	1.36%	35.70	36.77	6966	2525	1.70%
2026-04-23	35.20	36.10	-2.60	-6.72%	35.20	37.20	16882	6116	4.12%
2026-04-22	39.97	38.70	-1.20	-3.01%	38.42	39.97	7296	2833	1.78%
2026-04-21	40.39	39.90	-0.70	-1.72%	39.75	40.81	6916	2768	1.69%
2026-04-20	39.81	40.60	0.75	1.88%	39.34	40.79	6242	2519	1.52%
2026-04-17	39.73	39.85	0.20	0.50%	39.10	39.98	4857	1925	1.19%
2026-04-16	39.00	39.65	0.64	1.64%	38.38	39.70	10629	4162	2.60%
2026-04-15	38.00	39.01	1.01	2.66%	38.00	39.86	10993	4287	2.69%
2026-04-14	37.42	38.00	0.00	0.00%	37.42	38.52	5797	2194	1.42%
2026-04-13	37.85	38.00	0.00	0.00%	37.30	38.22	8120	3079	1.98%
2026-04-10	37.11	38.00	1.00	2.70%	37.00	38.62	10696	4064	2.61%
2026-04-09	36.15	37.00	0.41	1.12%	36.10	37.29	6360	2332	1.55%
2026-04-08	36.00	36.59	0.99	2.78%	36.00	36.97	8416	3070	2.06%
2026-04-07	35.19	35.60	-0.03	-0.08%	35.19	35.93	3829	1362	0.94%
2026-04-03	36.03	35.63	-0.93	-2.54%	35.15	36.67	6072	2174	1.48%
2026-04-02	37.27	36.56	-0.72	-1.93%	36.11	37.27	3896	1428	0.95%
2026-04-01	37.00	37.28	0.52	1.41%	36.10	37.49	8767	3225	2.14%
2026-03-31	39.01	36.76	-2.64	-6.70%	36.00	39.78	18585	6963	4.54%
2026-03-30	38.15	39.40	0.25	0.64%	38.15	39.93	11317	4429	2.76%
2026-03-27	38.20	39.15	0.73	1.90%	38.20	39.44	9258	3605	2.26%
2026-03-26	39.50	38.42	-0.68	-1.74%	37.85	39.59	7359	2832	1.80%
2026-03-25	37.50	39.10	2.16	5.85%	37.13	39.44	14122	5441	3.45%
2026-03-24	35.42	36.94	2.03	5.81%	34.55	36.96	9144	3263	2.23%
2026-03-23	37.98	34.91	-2.65	-7.06%	34.80	37.98	12096	4373	2.95%
2026-03-20	38.60	37.56	-1.04	-2.69%	36.74	39.99	9448	3571	2.31%
2026-03-19	39.50	38.60	-1.39	-3.48%	38.22	40.88	8517	3347	2.08%
2026-03-18	39.62	39.99	0.43	1.09%	38.72	40.16	5015	1979	1.23%
2026-03-17	40.14	39.56	-0.58	-1.44%	39.12	41.14	7056	2835	1.72%
2026-03-16	41.45	40.14	-1.60	-3.83%	39.67	41.64	9864	3974	2.41%
2026-03-13	41.66	41.74	0.24	0.58%	41.00	42.80	9733	4098	2.38%
2026-03-12	43.16	41.50	-1.70	-3.94%	41.00	43.16	12283	5132	3.00%
2026-03-11	42.07	43.20	0.80	1.89%	41.50	43.29	10811	4598	2.64%
2026-03-10	40.07	42.40	2.36	5.89%	40.07	43.18	12411	5220	3.03%
2026-03-09	39.68	40.04	-0.64	-1.57%	39.56	40.59	6240	2502	1.52%
2026-03-06	40.00	40.68	-0.35	-0.85%	39.61	41.20	14127	5714	3.45%
2026-03-05	39.50	41.03	1.50	3.79%	39.00	42.56	23287	9534	5.69%
2026-03-04	35.95	39.53	3.07	8.42%	35.21	39.56	21784	8308	5.32%
2026-03-03	37.97	36.46	-1.68	-4.40%	36.13	38.19	11283	4193	2.76%
2026-03-02	37.53	38.14	-0.02	-0.05%	36.60	45.79	14697	5554	3.59%
2026-02-27	36.44	38.16	1.96	5.41%	36.21	38.49	14270	5363	3.49%
2026-02-26	36.45	36.20	0.15	0.42%	35.88	36.50	7394	2673	1.81%
2026-02-25	35.39	36.05	0.75	2.12%	35.31	36.89	9775	3540	2.39%
2026-02-24	34.55	35.30	1.00	2.92%	34.25	35.33	10135	3549	2.48%
2026-02-13	34.16	34.30	0.12	0.35%	33.74	34.43	3873	1322	0.95%
2026-02-12	34.00	34.18	0.00	0.00%	33.74	34.40	3862	1314	0.94%
2026-02-11	34.33	34.18	-0.07	-0.20%	33.66	34.34	5740	1952	1.40%
2026-02-10	34.78	34.25	-0.53	-1.52%	34.17	34.85	3524	1217	0.86%
2026-02-09	34.35	34.78	0.78	2.29%	34.00	35.07	5588	1941	1.37%
2026-02-06	33.79	34.00	0.20	0.59%	33.44	34.28	2914	988	0.71%
2026-02-05	34.38	33.80	-0.60	-1.74%	33.66	34.55	4599	1565	1.12%
2026-02-04	33.13	34.40	1.00	2.99%	33.13	34.56	7999	2735	1.95%