*ST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
2026-03-20	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%
2026-02-03	32.90	33.40	0.74	2.27%	32.67	33.40	3935	1303	0.96%
2026-02-02	34.44	32.66	-1.44	-4.22%	32.58	34.44	7078	2367	1.73%
2026-01-30	32.61	34.10	1.28	3.90%	32.61	34.20	5886	1968	1.44%
2026-01-29	34.20	32.82	-1.34	-3.92%	32.60	34.50	11835	3973	2.89%
2026-01-28	35.48	34.16	-1.32	-3.72%	34.10	35.48	8960	3109	2.19%
2026-01-27	35.70	35.48	-0.12	-0.34%	34.62	36.01	5989	2116	1.46%
2026-01-26	35.19	35.60	0.49	1.40%	34.40	36.18	10958	3875	2.68%
2026-01-23	34.91	35.11	0.01	0.03%	34.70	35.27	6652	2323	1.62%
2026-01-22	36.00	35.10	-0.66	-1.85%	34.50	36.00	10641	3710	2.60%
2026-01-21	35.59	35.76	-0.12	-0.33%	35.35	36.16	5546	1976	1.35%
2026-01-20	36.65	35.88	-1.02	-2.76%	35.02	36.66	11769	4215	2.87%
2026-01-19	36.88	36.90	0.04	0.11%	36.30	37.15	6030	2218	1.47%
2026-01-16	36.20	36.86	0.76	2.11%	35.80	37.48	12033	4416	2.94%
2026-01-15	34.97	36.10	1.38	3.97%	34.77	36.45	11857	4232	2.90%
2026-01-14	34.16	34.72	0.81	2.39%	34.16	34.97	10038	3470	2.45%
2026-01-13	34.38	33.91	-0.52	-1.51%	33.55	34.61	6489	2201	1.59%
2026-01-12	35.76	34.43	-1.41	-3.93%	34.32	35.79	12478	4327	3.05%
2026-01-09	33.99	35.84	2.36	7.05%	33.56	36.29	14420	5039	3.52%
2026-01-08	33.24	33.48	0.48	1.45%	32.93	33.85	6428	2142	1.57%
2026-01-07	33.84	33.00	-0.50	-1.49%	33.00	34.13	5938	1990	1.45%
2026-01-06	33.46	33.50	0.06	0.18%	33.09	33.70	5077	1697	1.24%
2026-01-05	32.85	33.44	0.94	2.89%	32.57	34.24	8903	2982	2.17%
2025-12-31	32.42	32.50	0.25	0.78%	31.94	32.89	4358	1405	1.06%
2025-12-30	32.12	32.25	-0.35	-1.07%	32.05	32.79	3073	992	0.75%
2025-12-29	33.50	32.60	-0.70	-2.10%	32.40	33.50	6962	2280	1.70%
2025-12-26	32.43	33.30	0.80	2.46%	32.20	33.88	8937	2974	2.18%
2025-12-25	32.01	32.50	0.30	0.93%	31.96	32.53	2979	959	0.73%
2025-12-24	32.20	32.20	0.20	0.63%	31.70	32.23	2448	784	0.60%
2025-12-23	32.24	32.00	-0.59	-1.81%	31.82	32.68	4507	1442	1.10%
2025-12-22	32.00	32.59	0.28	0.87%	32.00	32.95	3720	1215	0.91%
2025-12-19	32.05	32.31	0.30	0.94%	31.62	32.39	3463	1110	0.85%
2025-12-18	31.40	32.01	0.86	2.76%	31.17	32.75	5740	1838	1.40%
2025-12-17	30.82	31.15	0.34	1.10%	30.31	31.29	4326	1333	1.06%
2025-12-16	30.56	30.81	0.16	0.52%	30.51	31.25	3974	1228	0.97%
2025-12-15	30.72	30.65	-0.34	-1.10%	30.19	31.32	5882	1816	1.44%
2025-12-12	31.40	30.99	-0.56	-1.77%	30.91	31.97	6443	2018	1.57%