凯淳股份 (301001) - 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
2026-05-07	30.45	31.15	0.70	2.30%	30.39	31.29	20667	6413	4.11%
2026-05-06	30.75	30.45	0.06	0.20%	30.35	30.99	19906	6099	3.96%
2026-04-30	29.83	30.39	0.60	2.01%	29.83	30.49	15630	4724	3.11%
2026-04-29	29.27	29.79	0.37	1.26%	29.00	30.10	21089	6291	4.19%
2026-04-28	29.00	29.42	0.13	0.44%	28.86	29.93	21136	6235	4.20%
2026-04-27	28.39	29.29	0.84	2.95%	28.21	29.48	14729	4268	2.93%
2026-04-24	28.29	28.45	-0.03	-0.11%	27.95	28.69	14281	4049	2.84%
2026-04-23	28.70	28.48	-0.33	-1.15%	28.24	28.79	9605	2738	1.91%
2026-04-22	28.95	28.81	-0.14	-0.48%	28.26	28.98	10523	3010	2.09%
2026-04-21	29.37	28.95	-0.49	-1.66%	28.67	29.45	14451	4178	2.87%
2026-04-20	28.73	29.44	0.72	2.51%	28.56	29.82	16081	4725	3.20%
2026-04-17	28.82	28.72	-0.04	-0.14%	28.56	29.19	12660	3644	2.52%
2026-04-16	28.68	28.76	0.58	2.06%	28.01	29.04	12336	3541	2.45%
2026-04-15	28.97	28.18	-0.56	-1.95%	28.05	29.16	11305	3213	2.25%
2026-04-14	28.53	28.74	0.43	1.52%	28.21	28.80	14667	4180	2.92%
2026-04-13	28.24	28.31	-0.16	-0.56%	27.86	28.45	10991	3091	2.19%
2026-04-10	28.33	28.47	0.27	0.96%	28.30	28.97	11597	3322	2.31%
2026-04-09	29.34	28.20	-1.16	-3.95%	28.04	29.34	17734	5044	3.53%
2026-04-08	28.70	29.36	1.72	6.22%	28.36	29.53	18669	5411	3.71%
2026-04-07	26.69	27.64	1.04	3.91%	26.60	27.71	17139	4686	3.41%
2026-04-03	27.73	26.60	-0.99	-3.59%	26.30	27.76	12985	3466	2.58%
2026-04-02	28.17	27.59	-0.77	-2.72%	27.21	28.38	13591	3761	2.70%
2026-04-01	28.80	28.36	0.35	1.25%	27.96	28.80	11553	3274	2.30%
2026-03-31	28.49	28.01	-0.58	-2.03%	28.01	28.85	14409	4103	2.86%
2026-03-30	27.90	28.59	0.25	0.88%	27.80	28.59	11289	3196	2.24%
2026-03-27	27.66	28.34	0.45	1.61%	27.66	28.66	16925	4783	3.36%
2026-03-26	28.94	27.89	-0.88	-3.06%	27.71	29.10	14804	4174	2.94%
2026-03-25	28.36	28.77	0.71	2.53%	28.14	29.00	20295	5824	4.03%
2026-03-24	27.38	28.06	1.32	4.94%	26.93	28.18	21280	5876	4.23%
2026-03-23	28.01	26.74	-2.11	-7.31%	26.50	28.43	25124	6916	4.99%
2026-03-20	30.21	28.85	-1.37	-4.53%	28.77	30.45	20183	5922	4.01%
2026-03-19	30.92	30.22	-0.87	-2.80%	30.04	30.96	9540	2900	1.90%
2026-03-18	30.67	31.09	0.73	2.40%	30.31	31.20	13664	4204	2.72%
2026-03-17	31.34	30.36	-0.98	-3.13%	30.29	31.42	13164	4058	2.62%
2026-03-16	31.00	31.34	0.55	1.79%	30.80	31.46	10963	3416	2.18%
2026-03-13	31.23	30.79	-0.44	-1.41%	30.69	31.50	12407	3860	2.47%
2026-03-12	31.85	31.23	-0.61	-1.92%	31.07	31.92	13757	4324	2.74%
2026-03-11	32.50	31.84	-0.59	-1.82%	31.78	32.88	15297	4928	3.04%
2026-03-10	32.02	32.43	0.74	2.34%	31.75	32.58	15006	4835	2.98%
2026-03-09	31.31	31.69	0.02	0.06%	31.07	31.93	18298	5772	3.64%
2026-03-06	30.90	31.67	0.84	2.72%	30.64	31.72	20362	6380	4.05%
2026-03-05	31.31	30.83	0.07	0.23%	30.66	31.52	12929	4016	2.57%
2026-03-04	30.98	30.76	0.06	0.20%	30.04	31.13	17177	5278	3.41%
2026-03-03	31.78	30.70	-0.97	-3.06%	30.65	32.32	24394	7625	4.85%
2026-03-02	32.88	31.67	-1.88	-5.60%	31.48	33.30	31177	9991	6.20%
2026-02-27	33.47	33.55	0.27	0.81%	33.03	33.56	19064	6362	3.79%
2026-02-26	33.89	33.28	-0.60	-1.77%	33.00	33.98	25285	8423	5.03%
2026-02-25	33.65	33.88	0.23	0.68%	33.39	34.78	27469	9367	5.46%
2026-02-24	34.03	33.65	0.07	0.21%	33.40	34.23	17587	5926	3.50%
2026-02-13	34.64	33.58	-1.04	-3.00%	33.55	34.95	29023	9895	5.77%
2026-02-12	34.70	34.62	-0.08	-0.23%	34.33	35.18	29482	10219	5.86%
2026-02-11	35.70	34.70	-1.15	-3.21%	34.59	35.75	36370	12713	7.23%
2026-02-10	35.94	35.85	-0.20	-0.55%	35.19	36.38	45979	16438	9.14%
2026-02-09	35.12	36.05	1.58	4.58%	35.00	36.06	54843	19543	10.90%
2026-02-06	34.99	34.47	-1.08	-3.04%	33.66	35.63	50153	17266	9.97%
2026-02-05	34.89	35.55	0.37	1.05%	34.12	36.08	56561	20070	11.24%
2026-02-04	36.18	35.18	-1.70	-4.61%	34.34	36.38	67686	23704	13.46%
2026-02-03	36.15	36.88	0.75	2.08%	35.50	37.32	82533	30144	16.41%
2026-02-02	35.15	36.13	0.82	2.32%	34.88	37.55	76496	27844	15.21%
2026-01-30	35.01	35.31	-1.08	-2.97%	34.63	35.87	72855	25655	14.48%
2026-01-29	35.00	36.39	0.59	1.65%	34.51	38.10	117837	43371	23.43%
2026-01-28	35.95	35.80	-1.33	-3.58%	35.55	37.32	120774	43665	24.01%
2026-01-27	33.92	37.13	3.80	11.40%	33.92	40.00	163329	62279	32.47%