凯盛新材 (301069) - 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
2026-08-19	16.83	16.14	-0.85	-5.00%	16.08	16.83	77087	12656	1.81%
2026-08-18	17.47	16.99	-0.73	-4.12%	16.85	17.74	104957	17927	2.46%
2026-08-17	16.87	17.72	0.87	5.16%	16.71	17.87	99227	17202	2.33%
2026-08-14	16.85	16.85	0.00	0.00%	16.50	17.05	44245	7446	1.04%
2026-08-13	17.30	16.85	-0.40	-2.32%	16.80	17.35	54969	9402	1.29%
2026-08-12	17.00	17.25	0.20	1.17%	16.99	17.36	49879	8575	1.17%
2026-08-11	17.21	17.05	-0.21	-1.22%	16.96	17.26	50135	8560	1.17%
2026-08-10	16.71	17.26	0.48	2.86%	16.66	17.28	79225	13528	1.86%
2026-08-07	16.77	16.78	0.05	0.30%	16.34	16.98	74833	12473	1.75%
2026-08-06	16.74	16.73	-0.03	-0.18%	16.53	16.91	64947	10840	1.52%
2026-08-05	16.45	16.76	0.31	1.88%	16.36	16.79	63840	10618	1.50%
2026-08-04	16.29	16.45	0.09	0.55%	16.29	16.55	55308	9094	1.30%
2026-08-03	15.89	16.36	0.38	2.38%	15.89	16.38	53933	8761	1.26%
2026-07-31	15.97	15.98	0.32	2.04%	15.91	16.33	68851	11107	1.61%
2026-07-30	15.81	15.66	-0.30	-1.88%	15.63	16.07	55290	8759	1.30%
2026-07-29	15.79	15.96	0.17	1.08%	15.44	16.07	65701	10370	1.54%
2026-07-28	15.70	15.79	-0.01	-0.06%	15.61	16.15	55921	8883	1.31%
2026-07-27	15.35	15.80	0.62	4.08%	15.25	15.83	63990	9977	1.50%
2026-07-24	15.64	15.18	-0.67	-4.23%	15.17	15.80	53856	8300	1.26%
2026-07-23	15.14	15.85	0.62	4.07%	15.13	15.94	71377	11171	1.67%
2026-07-22	15.39	15.23	-0.36	-2.31%	15.09	15.60	52789	8097	1.24%
2026-07-21	15.30	15.59	0.46	3.04%	14.52	15.68	92059	14004	2.16%
2026-07-20	15.90	15.13	-0.61	-3.88%	14.80	16.13	96694	14867	2.27%
2026-07-17	16.47	15.74	-0.82	-4.95%	15.70	16.85	86176	14039	2.02%
2026-07-16	16.78	16.56	-0.33	-1.95%	16.51	17.02	57274	9590	1.34%
2026-07-15	16.82	16.89	-0.09	-0.53%	16.61	17.24	63064	10672	1.48%
2026-07-14	16.80	16.98	0.06	0.35%	16.30	17.08	64997	10867	1.52%
2026-07-13	18.13	16.92	-1.31	-7.19%	16.88	18.13	96306	16650	2.26%
2026-07-10	18.28	18.23	0.11	0.61%	18.03	18.72	106142	19532	2.49%
2026-07-09	18.45	18.12	-0.38	-2.05%	17.40	18.65	125524	22550	2.94%
2026-07-08	19.66	18.50	-1.32	-6.66%	18.50	19.92	103829	19651	2.43%
2026-07-07	21.00	19.82	-1.08	-5.17%	19.80	21.48	106735	21803	2.50%
2026-07-06	21.67	20.90	-0.77	-3.55%	20.90	22.49	139508	30144	3.27%
2026-07-03	21.70	21.67	-0.08	-0.37%	21.11	22.07	164558	35506	3.86%
2026-07-02	20.78	21.75	0.87	4.17%	20.46	23.08	234710	51947	5.50%
2026-07-01	19.98	20.88	0.84	4.19%	19.85	21.30	136707	28348	3.20%
2026-06-30	20.01	20.04	0.02	0.10%	19.58	20.35	128314	25691	3.01%
2026-06-29	21.16	20.02	-1.39	-6.49%	19.55	21.67	217770	44135	5.10%
2026-06-26	23.08	21.41	-1.72	-7.44%	21.00	23.27	231921	50654	5.43%
2026-06-25	23.50	23.13	0.04	0.17%	22.61	23.65	220228	50990	5.16%
2026-06-24	21.94	23.09	0.95	4.29%	21.94	23.40	201066	46172	4.71%
2026-06-23	22.33	22.14	-0.38	-1.69%	22.03	22.95	122504	27577	2.87%
2026-06-22	22.23	22.52	0.26	1.17%	21.61	22.60	140012	30985	3.28%
2026-06-18	22.62	22.26	-0.53	-2.33%	22.00	22.62	154255	34261	3.61%
2026-06-17	22.25	22.79	0.26	1.15%	22.18	23.18	157083	35752	3.68%
2026-06-16	22.90	22.53	-0.54	-2.34%	22.33	23.45	188607	42782	4.42%
2026-06-15	22.84	23.07	0.42	1.85%	22.45	23.35	182533	41709	4.28%
2026-06-12	21.30	22.65	1.35	6.34%	21.01	23.73	320893	72737	7.52%
2026-06-11	21.00	21.30	0.30	1.43%	20.65	21.63	169701	35866	3.98%
2026-06-10	21.29	21.00	-0.49	-2.28%	20.94	21.83	165161	35272	3.87%
2026-06-09	19.90	21.49	1.86	9.48%	19.12	21.98	283322	57940	6.64%
2026-06-08	18.29	19.63	0.73	3.86%	18.20	20.22	188999	36519	4.43%
2026-06-05	18.39	18.90	0.70	3.85%	17.86	19.47	148331	27871	3.48%
2026-06-04	18.58	18.20	-0.50	-2.67%	18.07	18.66	81129	14818	1.90%
2026-06-03	18.70	18.70	0.00	0.00%	18.43	19.00	69270	12996	1.62%
2026-06-02	19.28	18.70	-0.63	-3.26%	18.43	19.40	93934	17619	2.20%
2026-06-01	19.29	19.33	-0.05	-0.26%	19.21	19.85	71985	14053	1.69%
2026-05-29	21.28	19.38	-1.91	-8.97%	19.19	21.28	165703	33013	3.88%
2026-05-28	20.85	21.29	0.34	1.62%	20.45	21.44	104449	21844	2.45%
2026-05-27	21.85	20.95	-1.06	-4.82%	20.85	22.19	146898	31480	3.44%
2026-05-26	22.90	22.01	-1.02	-4.43%	21.56	23.00	175248	38713	4.11%
2026-05-25	23.79	23.03	-0.78	-3.28%	22.90	23.95	152685	35393	3.58%
2026-05-22	22.91	23.81	0.93	4.06%	22.70	23.95	155522	36605	3.64%
2026-05-21	23.79	22.88	-0.83	-3.50%	22.85	24.14	167257	39470	3.92%
2026-05-20	23.90	23.71	-0.20	-0.84%	23.49	24.28	142294	33861	3.33%
2026-05-19	23.21	23.91	0.47	2.01%	23.16	24.06	194439	46152	4.56%
2026-05-18	23.27	23.49	-0.02	-0.09%	22.85	23.60	156493	36307	3.67%
2026-05-15	22.47	23.51	1.14	5.10%	22.47	24.08	270655	63984	6.34%
2026-05-14	23.03	22.37	-0.62	-2.70%	22.37	23.15	106165	24213	2.49%
2026-05-13	22.79	22.99	0.20	0.88%	22.77	23.16	79469	18249	1.86%
2026-05-12	23.21	22.79	-0.42	-1.81%	22.70	23.28	101024	23160	2.37%