卡莱特 (301391) - 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	37.72	37.50	-0.25	-0.66%	36.95	37.86	7335	2744	1.49%
2025-04-02	37.40	37.75	0.31	0.83%	37.26	38.20	6824	2582	1.38%
2025-04-01	36.95	37.44	0.50	1.35%	36.95	37.90	7213	2703	1.46%
2025-03-31	37.30	36.94	-0.80	-2.12%	36.00	37.66	11203	4103	2.27%
2025-03-28	39.06	37.74	-1.32	-3.38%	37.72	39.36	9204	3523	1.87%
2025-03-27	38.89	39.06	-0.21	-0.53%	38.33	39.59	7931	3086	1.61%
2025-03-26	39.14	39.27	0.35	0.90%	38.98	39.58	7487	2947	1.52%
2025-03-25	38.77	38.92	-0.19	-0.49%	38.25	39.26	9581	3721	1.94%
2025-03-24	41.55	39.11	-1.61	-3.95%	38.11	41.55	16707	6605	3.39%
2025-03-21	41.79	40.72	-1.42	-3.37%	40.68	42.39	14116	5808	2.86%
2025-03-20	43.40	42.14	-0.57	-1.33%	41.92	43.40	13162	5579	2.67%
2025-03-19	42.88	42.71	-0.08	-0.19%	42.45	43.83	14440	6202	2.93%
2025-03-18	43.50	42.79	-0.71	-1.63%	42.51	43.63	14866	6378	3.01%
2025-03-17	43.70	43.50	-0.18	-0.41%	43.01	44.19	17519	7625	3.55%
2025-03-14	42.20	43.68	1.36	3.21%	42.19	44.00	28246	12312	5.73%
2025-03-13	42.25	42.32	-0.18	-0.42%	41.70	42.80	12536	5281	2.54%
2025-03-12	42.91	42.50	0.02	0.05%	42.30	43.40	17404	7432	3.53%
2025-03-11	42.10	42.48	-0.24	-0.56%	42.08	43.29	14037	5968	2.85%
2025-03-10	42.24	42.72	0.56	1.33%	42.03	42.88	19027	8077	3.86%
2025-03-07	43.88	42.16	-1.99	-4.51%	41.61	43.90	33369	14204	6.77%
2025-03-06	44.20	44.15	-0.01	-0.02%	43.30	44.68	46271	20292	9.38%
2025-03-05	43.86	44.16	-0.86	-1.91%	42.72	45.38	42077	18489	8.53%
2025-03-04	43.78	45.02	1.36	3.11%	42.88	46.46	74263	33198	15.06%
2025-03-03	40.01	43.66	3.65	9.12%	39.72	44.18	58231	24778	11.81%
2025-02-28	40.80	40.01	-0.97	-2.37%	39.68	40.93	17302	6959	3.51%
2025-02-27	41.22	40.98	-0.02	-0.05%	39.83	41.30	20435	8281	4.14%
2025-02-26	40.54	41.00	0.94	2.35%	39.85	41.04	19593	7915	3.97%
2025-02-25	40.05	40.06	-0.46	-1.14%	39.96	40.65	14892	5984	3.02%
2025-02-24	40.78	40.52	-0.25	-0.61%	39.93	40.93	12630	5107	2.56%
2025-02-21	40.45	40.77	0.43	1.07%	39.89	41.12	18465	7491	3.74%
2025-02-20	40.27	40.34	-0.06	-0.15%	39.91	40.76	11580	4673	2.35%
2025-02-19	40.14	40.40	0.75	1.89%	39.60	40.44	9881	3972	2.00%
2025-02-18	39.94	39.65	-0.69	-1.71%	39.60	41.13	14204	5732	2.88%
2025-02-17	40.00	40.34	0.34	0.85%	39.75	40.50	12288	4924	2.49%
2025-02-14	39.59	40.00	0.43	1.09%	39.51	40.48	11575	4638	2.35%
2025-02-13	40.50	39.57	-0.93	-2.30%	39.47	41.19	17245	6894	3.50%
2025-02-12	40.07	40.50	0.03	0.07%	40.05	40.79	11667	4721	2.37%
2025-02-11	40.69	40.47	-0.22	-0.54%	39.91	40.73	10504	4239	2.13%
2025-02-10	40.14	40.69	0.52	1.29%	39.87	40.90	13958	5658	2.83%
2025-02-07	40.49	40.17	-0.38	-0.94%	39.58	40.90	17916	7222	3.63%
2025-02-06	39.10	40.55	1.49	3.81%	38.66	40.65	16163	6468	3.28%
2025-02-05	37.99	39.06	1.22	3.22%	37.99	39.31	13320	5157	2.70%
2025-01-27	37.92	37.84	0.29	0.77%	37.14	38.51	13197	4994	2.68%
2025-01-24	36.63	37.55	0.52	1.40%	36.63	37.71	12023	4476	2.44%
2025-01-23	36.90	37.03	0.67	1.84%	36.20	37.65	17589	6524	3.57%
2025-01-22	35.40	36.36	0.51	1.42%	35.20	37.27	18205	6602	3.69%
2025-01-21	35.70	35.85	0.36	1.01%	35.11	36.28	14957	5347	3.03%
2025-01-20	35.01	35.49	0.39	1.11%	34.94	35.78	9234	3274	1.87%
2025-01-17	34.70	35.10	0.23	0.66%	34.51	35.28	9001	3146	1.83%
2025-01-16	34.94	34.87	0.00	0.00%	34.53	35.59	8863	3104	1.80%
2025-01-15	35.24	34.87	-0.28	-0.80%	34.80	35.85	10527	3711	2.13%
2025-01-14	34.00	35.15	1.48	4.40%	33.69	35.15	11574	4011	2.35%
2025-01-13	33.00	33.67	0.13	0.39%	32.74	33.97	7967	2658	1.62%
2025-01-10	34.60	33.54	-1.28	-3.68%	33.54	35.09	11744	4028	2.38%
2025-01-09	35.45	34.82	-0.26	-0.74%	34.61	35.88	12811	4508	2.60%
2025-01-08	33.60	35.08	1.49	4.44%	33.24	36.00	25928	8972	5.26%
2025-01-07	32.36	33.59	1.50	4.67%	32.23	33.78	14232	4704	2.89%
2025-01-06	32.68	32.09	-0.49	-1.50%	31.50	33.00	12348	3982	2.50%
2025-01-03	35.70	32.58	-2.61	-7.42%	32.24	35.70	18511	6284	3.75%
2025-01-02	37.32	35.19	-1.82	-4.92%	35.06	37.37	12747	4604	2.58%
2024-12-31	39.11	37.01	-2.10	-5.37%	37.00	39.48	13003	4940	2.64%
2024-12-30	39.11	39.11	-0.01	-0.03%	38.08	39.48	9023	3518	1.83%
2024-12-27	38.72	39.12	0.39	1.01%	38.36	39.98	11615	4549	2.36%
2024-12-26	38.15	38.73	0.58	1.52%	38.00	39.25	10575	4101	2.14%
2024-12-25	39.70	38.15	-1.64	-4.12%	37.90	39.99	15426	5939	3.13%