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
2026-08-20	28.09	29.15	1.05	3.74%	28.09	29.26	6393	1849	1.56%
2026-08-19	28.76	28.10	-0.89	-3.07%	27.92	29.19	6528	1847	1.59%
2026-08-18	29.47	28.99	-0.48	-1.63%	28.66	29.91	5751	1668	1.40%
2026-08-17	28.63	29.47	0.84	2.93%	28.63	29.49	6359	1853	1.55%
2026-08-14	28.86	28.63	-0.37	-1.28%	28.21	28.89	6313	1799	1.54%
2026-08-13	29.14	29.00	-0.20	-0.68%	28.60	29.33	4657	1346	1.14%
2026-08-12	28.71	29.20	0.60	2.10%	28.42	29.43	5563	1619	1.36%
2026-08-11	28.45	28.60	-0.12	-0.42%	28.21	28.96	3984	1141	0.97%
2026-08-10	28.02	28.72	0.79	2.83%	27.70	28.77	5485	1562	1.34%
2026-08-07	28.13	27.93	-0.22	-0.78%	27.45	28.15	5799	1613	1.42%
2026-08-06	27.85	28.15	0.02	0.07%	27.52	28.55	7038	1972	1.72%
2026-08-05	28.10	28.13	0.18	0.64%	27.44	28.28	7122	1989	1.74%
2026-08-04	27.88	27.95	0.40	1.45%	27.50	28.32	9611	2678	2.35%
2026-08-03	26.04	27.55	1.51	5.80%	26.03	27.58	8217	2207	2.01%
2026-07-31	24.85	26.04	1.19	4.79%	24.85	26.04	6991	1802	1.71%
2026-07-30	25.50	24.85	-0.58	-2.28%	24.62	26.00	6942	1760	1.70%
2026-07-29	24.68	25.43	0.55	2.21%	24.68	25.54	7696	1937	1.88%
2026-07-28	25.50	24.88	-0.60	-2.35%	24.78	25.95	6694	1692	1.64%
2026-07-27	24.60	25.48	0.88	3.58%	24.36	25.59	5974	1506	1.46%
2026-07-24	24.71	24.60	-0.16	-0.65%	24.02	25.16	8609	2119	2.10%
2026-07-23	23.59	24.76	1.06	4.47%	23.36	24.80	9355	2284	2.29%
2026-07-22	24.09	23.70	-0.51	-2.11%	23.41	24.56	8247	1978	2.01%
2026-07-21	24.31	24.21	-0.29	-1.18%	22.33	24.88	14094	3318	3.44%
2026-07-20	25.53	24.50	-1.15	-4.48%	23.93	26.79	15960	4054	3.90%
2026-07-17	28.65	25.65	-2.31	-8.26%	25.61	29.48	12148	3326	2.97%
2026-07-16	28.19	27.96	0.20	0.72%	27.19	28.30	5688	1585	1.39%
2026-07-15	27.50	27.76	0.43	1.57%	26.84	28.47	8161	2271	1.99%
2026-07-14	26.71	27.33	0.35	1.30%	26.38	27.34	6843	1842	1.67%
2026-07-13	27.83	26.98	-0.93	-3.33%	26.74	28.33	7789	2135	1.90%
2026-07-10	27.73	27.91	0.75	2.76%	26.82	28.50	9256	2587	2.26%
2026-07-09	27.62	27.16	-0.25	-0.91%	26.70	27.73	7525	2047	1.84%
2026-07-08	28.16	27.41	-0.75	-2.66%	27.35	28.17	5588	1543	1.37%
2026-07-07	28.41	28.16	-0.24	-0.85%	27.62	28.97	9581	2713	2.34%
2026-07-06	29.34	28.40	-1.25	-4.22%	28.40	30.19	9995	2901	2.44%
2026-07-03	29.14	29.65	0.44	1.51%	28.50	30.49	16489	4820	4.03%
2026-07-02	29.20	29.21	0.05	0.17%	29.18	31.98	13240	4008	3.23%
2026-07-01	27.69	29.16	1.47	5.31%	27.69	29.98	13035	3789	3.18%
2026-06-30	28.05	27.69	-0.37	-1.32%	27.40	28.86	9314	2597	2.28%
2026-06-29	29.03	28.06	-0.96	-3.31%	27.33	29.31	8589	2436	2.10%
2026-06-26	29.17	29.02	-0.48	-1.63%	28.58	29.77	8832	2580	2.16%
2026-06-25	30.69	29.50	-1.22	-3.97%	29.24	31.49	9311	2768	2.27%
2026-06-24	32.44	30.72	-1.82	-5.59%	30.55	32.60	12762	3961	3.12%
2026-06-23	31.66	32.54	1.50	4.83%	30.59	33.49	17540	5638	4.28%
2026-06-22	30.06	31.04	1.29	4.34%	28.90	31.20	14991	4487	3.66%
2026-06-18	29.63	29.75	-0.07	-0.23%	29.18	30.40	8643	2580	2.11%
2026-06-17	30.24	29.82	-0.17	-0.57%	29.18	30.28	7455	2209	1.82%
2026-06-16	29.58	29.99	0.17	0.57%	28.95	30.47	7440	2216	1.82%
2026-06-15	30.36	29.82	-0.40	-1.32%	29.26	31.20	11084	3342	2.71%
2026-06-12	29.99	30.22	0.23	0.77%	29.64	30.64	10399	3133	2.54%
2026-06-11	30.95	29.99	-0.75	-2.44%	29.01	30.95	8419	2503	2.06%
2026-06-10	30.40	30.74	0.01	0.03%	29.92	31.66	11009	3360	2.69%
2026-06-09	31.38	30.73	-0.10	-0.32%	30.42	31.60	5457	1687	1.33%
2026-06-08	30.89	31.03	-0.81	-2.54%	30.25	31.84	10084	3131	2.46%
2026-06-05	31.44	31.84	0.40	1.27%	30.00	32.65	14291	4486	3.49%
2026-06-04	31.97	31.44	-0.93	-2.87%	31.20	32.94	8139	2586	1.99%
2026-06-03	33.98	32.37	-0.37	-1.13%	32.10	33.98	6849	2228	1.67%
2026-06-02	33.89	32.74	-1.17	-3.45%	32.35	34.75	10306	3395	2.52%
2026-06-01	32.31	33.91	1.60	4.95%	31.60	34.77	11353	3852	2.77%
2026-05-29	34.68	32.31	-2.27	-6.56%	32.23	34.70	8996	2989	2.20%
2026-05-28	34.00	34.58	0.13	0.38%	32.13	35.15	13810	4721	3.37%
2026-05-27	34.39	34.45	0.00	0.00%	33.90	37.37	17993	6423	4.40%
2026-05-26	36.05	34.45	-1.58	-4.39%	34.01	36.13	10582	3668	2.59%
2026-05-25	37.10	36.03	-1.07	-2.88%	35.31	37.44	13908	4985	3.40%
2026-05-22	37.00	37.10	0.10	0.27%	35.19	37.40	13442	4894	3.28%
2026-05-21	38.38	37.00	-1.38	-3.60%	36.90	39.75	19419	7461	4.74%
2026-05-20	38.10	38.38	0.19	0.50%	37.51	39.39	20731	7946	5.06%
2026-05-19	37.00	38.19	1.26	3.41%	37.00	39.49	23148	8946	5.65%
2026-05-18	37.22	36.93	-0.66	-1.76%	36.51	37.59	12973	4780	3.17%
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%