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
2026-06-30	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%
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%