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
2025-04-03	11.78	11.69	-0.08	-0.68%	11.52	11.92	26333	3078	3.07%
2025-04-02	11.88	11.77	-0.11	-0.93%	11.64	12.10	22406	2659	2.61%
2025-04-01	11.70	11.88	0.26	2.24%	11.68	12.25	29727	3561	3.46%
2025-03-31	11.68	11.62	-0.15	-1.27%	11.28	11.74	30943	3563	3.61%
2025-03-28	11.99	11.77	-0.24	-2.00%	11.71	12.14	21401	2536	2.49%
2025-03-27	12.22	12.01	-0.20	-1.64%	11.85	12.26	25845	3106	3.01%
2025-03-26	11.94	12.21	0.31	2.61%	11.71	12.43	34989	4283	4.08%
2025-03-25	12.10	11.90	-0.06	-0.50%	11.60	12.10	38065	4510	4.44%
2025-03-24	13.16	11.96	-1.16	-8.84%	11.78	13.30	67021	8271	7.81%
2025-03-21	13.57	13.12	-0.48	-3.53%	13.00	13.69	40783	5397	4.75%
2025-03-20	13.52	13.60	0.07	0.52%	13.23	13.71	23115	3121	2.69%
2025-03-19	13.90	13.53	-0.12	-0.88%	13.46	14.02	24657	3358	2.87%
2025-03-18	13.62	13.65	0.03	0.22%	13.44	13.73	22883	3122	2.67%
2025-03-17	13.39	13.62	0.23	1.72%	13.20	13.65	25286	3403	2.95%
2025-03-14	13.12	13.39	0.19	1.44%	12.89	13.43	27407	3611	3.19%
2025-03-13	13.42	13.20	-0.23	-1.71%	12.91	13.43	24533	3213	2.86%
2025-03-12	13.40	13.43	0.12	0.90%	13.18	13.66	23549	3147	2.74%
2025-03-11	13.22	13.31	-0.08	-0.60%	13.08	13.44	19905	2637	2.32%
2025-03-10	13.44	13.39	-0.02	-0.15%	13.29	13.62	23581	3171	2.75%
2025-03-07	13.50	13.41	-0.16	-1.18%	13.26	13.70	20489	2755	2.39%
2025-03-06	13.19	13.57	0.37	2.80%	13.19	13.66	30937	4158	3.61%
2025-03-05	13.25	13.20	-0.02	-0.15%	12.84	13.36	21234	2770	2.47%
2025-03-04	13.19	13.22	0.08	0.61%	13.05	13.39	17694	2346	2.06%
2025-03-03	13.10	13.14	0.20	1.55%	12.94	13.40	22100	2919	2.58%
2025-02-28	13.39	12.94	-0.46	-3.43%	12.94	13.55	22135	2902	2.58%
2025-02-27	13.70	13.40	-0.20	-1.47%	13.08	13.80	27714	3721	3.23%
2025-02-26	13.50	13.60	0.08	0.59%	13.47	13.75	24000	3269	2.80%
2025-02-25	13.53	13.52	-0.24	-1.74%	13.40	13.89	30625	4149	3.57%
2025-02-24	13.59	13.76	0.27	2.00%	13.43	14.24	47224	6546	5.50%
2025-02-21	13.47	13.49	-0.04	-0.30%	13.34	13.65	22215	2987	2.59%
2025-02-20	13.50	13.53	0.12	0.89%	13.33	14.29	34669	4731	4.04%
2025-02-19	13.10	13.41	0.31	2.37%	13.01	13.77	33881	4564	3.95%
2025-02-18	13.16	13.10	-0.06	-0.46%	13.02	13.36	27378	3600	3.19%
2025-02-17	13.18	13.16	-0.11	-0.83%	13.03	13.43	23639	3115	2.75%
2025-02-14	12.97	13.27	0.31	2.39%	12.90	13.42	32955	4346	3.84%
2025-02-13	12.96	12.96	0.02	0.15%	12.68	13.25	22792	2951	2.66%
2025-02-12	12.86	12.94	0.05	0.39%	12.75	13.25	25291	3281	2.95%
2025-02-11	12.96	12.89	-0.10	-0.77%	12.60	13.09	21998	2815	2.56%
2025-02-10	12.67	12.99	0.40	3.18%	12.58	13.19	30469	3947	3.55%
2025-02-07	12.85	12.59	-0.26	-2.02%	12.43	12.95	25945	3293	3.02%
2025-02-06	12.47	12.85	0.37	2.96%	12.31	12.97	30472	3874	3.55%
2025-02-05	12.00	12.48	0.62	5.23%	11.91	12.65	33347	4133	3.89%
2025-01-27	11.94	11.86	0.12	1.02%	11.62	11.96	23355	2761	2.72%
2025-01-24	11.41	11.74	0.24	2.09%	11.32	11.85	26072	3023	3.04%
2025-01-23	11.54	11.50	0.04	0.35%	11.46	11.84	19480	2273	2.27%
2025-01-22	11.39	11.46	0.05	0.44%	11.02	11.46	18948	2135	2.21%
2025-01-21	11.90	11.41	-0.35	-2.98%	11.32	11.90	23756	2726	2.77%
2025-01-20	11.72	11.76	0.21	1.82%	11.29	11.86	21050	2458	2.45%
2025-01-17	11.80	11.55	-0.15	-1.28%	11.46	11.80	15882	1837	1.85%
2025-01-16	11.80	11.70	0.02	0.17%	11.57	11.92	20420	2395	2.38%
2025-01-15	11.97	11.68	0.04	0.34%	11.43	11.97	26724	3097	3.11%
2025-01-14	10.55	11.64	1.15	10.96%	10.44	11.88	43639	4892	5.09%
2025-01-13	10.33	10.49	0.20	1.94%	9.99	10.62	20394	2109	2.38%
2025-01-10	10.95	10.29	-0.53	-4.90%	10.29	11.08	25383	2699	2.96%
2025-01-09	10.66	10.82	0.08	0.74%	10.57	10.96	19447	2111	2.27%
2025-01-08	10.92	10.74	-0.14	-1.29%	10.38	10.95	24737	2646	2.88%
2025-01-07	10.39	10.88	0.48	4.62%	10.36	10.98	23186	2469	2.70%
2025-01-06	10.50	10.40	-0.13	-1.23%	9.86	10.60	27006	2798	3.15%
2025-01-03	11.28	10.53	-0.81	-7.14%	10.46	11.59	36443	3939	4.25%
2025-01-02	11.57	11.34	-0.16	-1.39%	11.18	11.91	30296	3504	3.53%
2024-12-31	11.92	11.50	-0.31	-2.62%	11.46	12.08	25729	2998	3.00%
2024-12-30	12.18	11.81	-0.37	-3.04%	11.51	12.18	24586	2895	2.87%
2024-12-27	11.96	12.18	0.13	1.08%	11.82	12.36	21952	2675	2.56%
2024-12-26	11.63	12.05	0.43	3.70%	11.50	12.17	28173	3376	3.28%
2024-12-25	12.02	11.62	-0.40	-3.33%	11.40	12.10	26302	3057	3.07%