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
2025-08-01	15.38	15.68	0.28	1.82%	15.27	15.83	28383	4421	3.31%
2025-07-31	15.50	15.40	-0.28	-1.79%	15.28	15.76	28285	4377	3.30%
2025-07-30	15.80	15.68	-0.16	-1.01%	15.43	15.98	30615	4782	3.57%
2025-07-29	16.24	15.84	-0.35	-2.16%	15.61	16.25	33068	5238	3.85%
2025-07-28	16.02	16.19	0.14	0.87%	16.01	16.28	33437	5406	3.90%
2025-07-25	16.26	16.05	0.00	0.00%	15.87	16.29	44067	7085	5.13%
2025-07-24	16.27	16.05	-0.28	-1.71%	15.91	16.90	68249	11098	7.95%
2025-07-23	15.68	16.33	0.61	3.88%	15.40	17.17	104955	17144	12.23%
2025-07-22	15.70	15.72	0.09	0.58%	15.48	16.38	61219	9729	7.13%
2025-07-21	15.23	15.63	0.45	2.96%	15.12	15.88	38339	5957	4.47%
2025-07-18	15.31	15.18	0.02	0.13%	15.00	15.37	21351	3236	2.49%
2025-07-17	15.13	15.16	0.14	0.93%	14.82	15.25	23112	3495	2.69%
2025-07-16	15.05	15.02	0.10	0.67%	14.88	15.18	18925	2841	2.20%
2025-07-15	15.15	14.92	-0.32	-2.10%	14.68	15.34	22912	3417	2.67%
2025-07-14	15.04	15.24	0.21	1.40%	14.81	15.25	26961	4055	3.14%
2025-07-11	15.17	15.03	-0.10	-0.66%	14.78	15.18	21504	3214	2.51%
2025-07-10	15.14	15.13	-0.01	-0.07%	14.88	15.24	22874	3433	2.66%
2025-07-09	15.24	15.14	-0.07	-0.46%	15.03	15.50	26498	4041	3.09%
2025-07-08	15.23	15.21	0.05	0.33%	14.88	15.33	31759	4786	3.70%
2025-07-07	15.18	15.16	-0.04	-0.26%	14.94	15.35	34171	5169	3.98%
2025-07-04	14.95	15.20	0.26	1.74%	14.91	15.30	49556	7504	5.77%
2025-07-03	14.89	14.94	0.03	0.20%	14.62	15.00	28623	4241	3.34%
2025-07-02	14.93	14.91	-0.05	-0.33%	14.75	15.37	46783	7005	5.45%
2025-07-01	14.68	14.96	0.27	1.84%	14.54	15.05	34984	5183	4.08%
2025-06-30	14.47	14.69	0.31	2.16%	14.31	14.80	25950	3803	3.02%
2025-06-27	14.35	14.38	0.02	0.14%	14.27	14.58	20672	2974	2.41%
2025-06-26	14.28	14.36	0.08	0.56%	14.19	14.60	21864	3146	2.55%
2025-06-25	14.19	14.28	0.12	0.85%	14.15	14.60	34105	4894	3.97%
2025-06-24	13.68	14.16	0.55	4.04%	13.61	14.16	34003	4772	3.96%
2025-06-23	13.03	13.61	0.36	2.72%	13.02	13.66	24869	3342	2.90%
2025-06-20	13.31	13.25	-0.13	-0.97%	13.17	13.62	19497	2597	2.27%
2025-06-19	13.61	13.38	-0.21	-1.55%	13.29	13.77	23799	3216	2.77%
2025-06-18	13.53	13.59	0.01	0.07%	13.35	13.73	17888	2414	2.08%
2025-06-17	13.76	13.58	-0.18	-1.31%	13.41	13.86	18138	2468	2.11%
2025-06-16	13.60	13.76	0.24	1.78%	13.52	13.96	25898	3555	3.02%
2025-06-13	13.92	13.52	-0.27	-1.96%	13.44	13.97	27756	3793	3.23%
2025-06-12	13.82	13.79	-0.08	-0.58%	13.61	13.97	33379	4600	3.89%
2025-06-11	14.00	13.87	-0.03	-0.22%	13.83	14.25	25564	3584	2.98%
2025-06-10	14.17	13.90	-0.23	-1.63%	13.73	14.28	29450	4114	3.43%
2025-06-09	14.15	14.13	-0.17	-1.19%	14.06	14.45	32500	4617	3.79%
2025-06-06	14.00	14.30	0.36	2.58%	13.86	14.33	29974	4253	3.49%
2025-06-05	14.10	13.94	0.00	0.00%	13.80	14.23	18922	2650	2.21%
2025-06-04	13.85	13.94	0.14	1.01%	13.84	14.07	14745	2058	1.72%
2025-06-03	13.68	13.80	0.05	0.36%	13.53	13.97	19719	2730	2.30%
2025-05-30	14.12	13.75	-0.29	-2.07%	13.67	14.18	24442	3387	2.85%
2025-05-29	13.77	14.04	0.20	1.45%	13.77	14.19	19132	2688	2.23%
2025-05-28	14.07	13.84	-0.13	-0.93%	13.74	14.38	18305	2557	2.13%
2025-05-27	13.97	13.97	0.10	0.72%	13.64	14.08	18140	2527	2.11%
2025-05-26	13.80	13.87	0.14	1.02%	13.65	13.99	14099	1949	1.64%
2025-05-23	13.74	13.73	-0.05	-0.36%	13.47	14.11	25865	3584	3.01%
2025-05-22	14.00	13.78	-0.27	-1.92%	13.70	14.28	24389	3396	2.84%
2025-05-21	14.19	14.05	-0.15	-1.06%	13.78	14.20	23882	3338	2.78%
2025-05-20	14.01	14.20	0.26	1.87%	13.85	14.21	18248	2561	2.13%
2025-05-19	14.23	13.94	-0.29	-2.04%	13.80	14.33	26185	3657	3.05%
2025-05-16	14.01	14.23	0.22	1.57%	13.75	14.39	43315	6114	5.05%
2025-05-15	13.85	14.01	0.17	1.23%	13.65	14.15	41219	5736	4.80%
2025-05-14	13.94	13.84	-0.10	-0.72%	13.73	14.22	26474	3684	3.09%
2025-05-13	14.17	13.94	-0.10	-0.71%	13.80	14.27	30011	4197	3.50%
2025-05-12	13.87	14.04	0.11	0.79%	13.80	14.43	27973	3928	3.26%
2025-05-09	14.00	13.93	-0.10	-0.71%	13.66	14.34	39954	5602	4.66%
2025-05-08	13.66	14.03	0.26	1.89%	13.66	14.28	32518	4553	3.79%
2025-05-07	13.66	13.77	0.11	0.81%	13.34	14.16	41040	5612	4.78%
2025-05-06	13.10	13.66	0.77	5.97%	12.92	13.67	38312	5170	4.46%
2025-04-30	12.41	12.89	0.48	3.87%	12.41	13.05	30505	3918	3.55%
2025-04-29	11.90	12.41	0.51	4.29%	11.90	12.68	29584	3662	3.45%
2025-04-28	12.13	11.90	-0.23	-1.90%	11.62	12.13	22575	2677	2.63%
2025-04-25	11.90	12.13	0.17	1.42%	11.84	12.28	24122	2913	2.81%
2025-04-24	11.85	11.96	0.06	0.50%	11.61	12.05	33313	3942	3.88%