凯龙高科 (300912) - 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	25.78	25.05	-0.50	-1.96%	24.94	25.90	52381	13199	6.10%
2026-03-19	26.25	25.55	-1.17	-4.38%	25.05	26.37	56147	14506	6.54%
2026-03-18	26.48	26.72	0.44	1.67%	26.18	26.83	43054	11441	5.02%
2026-03-17	26.94	26.28	-0.65	-2.41%	26.05	27.05	45810	12148	5.34%
2026-03-16	26.82	26.93	0.38	1.43%	26.00	26.98	53050	14064	6.18%
2026-03-13	26.85	26.55	-0.30	-1.12%	26.44	27.19	49800	13363	5.80%
2026-03-12	27.70	26.85	-1.00	-3.59%	26.61	27.84	68140	18412	7.94%
2026-03-11	29.00	27.85	-1.03	-3.57%	27.69	29.19	77118	21724	8.99%
2026-03-10	28.56	28.88	0.83	2.96%	28.30	29.11	72705	20897	8.47%
2026-03-09	27.57	28.05	-0.83	-2.87%	26.96	28.22	88719	24467	10.34%
2026-03-06	28.30	28.88	0.35	1.23%	28.10	29.28	81311	23477	9.47%
2026-03-05	29.88	28.53	-0.70	-2.39%	28.42	30.20	106889	31066	12.45%
2026-03-04	29.46	29.23	-0.77	-2.57%	28.99	31.20	132387	39470	15.43%
2026-03-03	34.00	30.00	-3.27	-9.83%	29.69	34.67	140143	44590	16.33%
2026-03-02	33.89	33.27	-1.55	-4.45%	32.80	34.45	104204	35126	12.14%
2026-02-27	35.24	34.82	-0.14	-0.40%	34.10	35.54	117893	41015	13.74%
2026-02-26	34.60	34.96	0.96	2.82%	33.10	35.18	149040	51075	17.37%
2026-02-25	33.10	34.00	0.62	1.86%	33.10	34.70	140309	47629	16.35%
2026-02-24	33.17	33.38	0.77	2.36%	33.17	34.59	151595	51191	17.66%
2026-02-13	33.87	32.61	-0.55	-1.66%	32.61	34.97	161605	54692	18.83%
2026-02-12	36.00	33.16	-3.74	-10.14%	33.10	36.39	228058	78254	26.57%
2026-02-11	41.51	36.90	-6.10	-14.19%	36.58	41.89	292365	112234	34.07%
2026-02-10	46.00	43.00	1.84	4.47%	41.51	48.00	412723	182158	48.09%
2026-02-09	41.16	41.16	6.86	20.00%	41.16	41.16	21583	8883	2.51%
2026-02-06	34.30	34.30	5.72	20.01%	34.30	34.30	17462	5989	2.03%
2026-02-05	28.58	28.58	4.76	19.98%	28.58	28.58	7447	2128	0.87%
2026-02-04	23.82	23.82	3.97	20.00%	23.82	23.82	11283	2687	1.31%
2026-01-20	20.10	19.85	-0.25	-1.24%	19.28	20.50	67652	13361	7.88%
2026-01-19	18.90	20.10	1.20	6.35%	18.90	20.14	70534	13894	8.22%
2026-01-16	19.10	18.90	0.05	0.27%	18.53	19.40	40139	7595	4.68%
2026-01-15	19.55	18.85	-0.75	-3.83%	18.72	19.55	47783	9084	5.57%
2026-01-14	19.57	19.60	0.16	0.82%	19.22	20.50	70727	14021	8.24%
2026-01-13	19.70	19.44	0.07	0.36%	18.91	19.80	69129	13414	8.05%
2026-01-12	19.05	19.37	0.32	1.68%	19.05	19.98	95496	18643	11.13%
2026-01-09	17.69	19.05	1.48	8.42%	17.60	19.98	158295	29981	18.44%
2026-01-08	16.13	17.57	1.47	9.13%	16.00	17.70	76594	13110	8.92%
2026-01-07	16.26	16.10	-0.18	-1.11%	16.06	16.40	28152	4558	3.28%
2026-01-06	16.46	16.28	-0.15	-0.91%	16.18	16.63	37023	6062	4.31%
2026-01-05	16.60	16.43	-0.07	-0.42%	16.40	16.80	32778	5436	3.82%
2025-12-31	16.51	16.50	0.03	0.18%	16.15	16.61	24690	4035	2.88%
2025-12-30	16.55	16.47	-0.12	-0.72%	16.25	16.82	35154	5811	4.10%
2025-12-29	16.53	16.59	0.09	0.55%	16.20	16.79	31833	5249	3.71%
2025-12-26	16.73	16.50	-0.32	-1.90%	16.48	16.87	28983	4836	3.38%
2025-12-25	17.01	16.82	-0.03	-0.18%	16.50	17.18	28621	4785	3.33%
2025-12-24	16.40	16.85	0.53	3.25%	16.40	17.03	30710	5154	3.58%
2025-12-23	16.21	16.32	0.05	0.31%	15.90	16.40	33511	5424	3.90%
2025-12-22	16.41	16.27	-0.14	-0.85%	16.14	16.90	31937	5233	3.72%
2025-12-19	15.96	16.41	0.44	2.76%	15.96	16.43	28240	4584	3.29%
2025-12-18	15.50	15.97	0.45	2.90%	15.42	16.22	34856	5567	4.06%
2025-12-17	15.51	15.52	0.02	0.13%	15.08	15.78	29522	4534	3.44%
2025-12-16	16.08	15.50	-0.51	-3.19%	15.45	16.08	27459	4288	3.20%
2025-12-15	15.76	16.01	0.24	1.52%	15.51	16.22	38547	6152	4.49%
2025-12-12	15.95	15.77	-0.23	-1.44%	15.72	16.38	33088	5309	3.86%
2025-12-11	16.45	16.00	-0.40	-2.44%	15.95	16.54	31190	5035	3.63%