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
2026-08-20	47.69	47.10	0.30	0.64%	46.89	48.77	11201	5353	1.21%
2026-08-19	48.92	46.80	-3.14	-6.29%	46.62	49.56	12540	5964	1.35%
2026-08-18	50.05	49.94	-0.21	-0.42%	48.87	50.39	9983	4939	1.08%
2026-08-17	49.52	50.15	0.37	0.74%	48.40	50.24	13107	6464	1.41%
2026-08-14	50.00	49.78	0.16	0.32%	48.20	50.28	12963	6382	1.40%
2026-08-13	51.18	49.62	-0.89	-1.76%	49.55	51.19	6148	3104	0.66%
2026-08-12	50.36	50.51	0.15	0.30%	50.03	51.08	5378	2728	0.58%
2026-08-11	50.65	50.36	-0.13	-0.26%	49.59	50.82	8544	4296	0.92%
2026-08-10	50.99	50.49	-0.41	-0.81%	49.60	50.99	9884	4965	1.06%
2026-08-07	49.95	50.90	0.96	1.92%	48.95	50.90	12557	6292	1.35%
2026-08-06	48.80	49.94	0.78	1.59%	48.79	50.52	12443	6202	1.34%
2026-08-05	48.48	49.16	1.16	2.42%	48.00	49.61	10933	5362	1.18%
2026-08-04	47.62	48.00	0.82	1.74%	46.43	48.48	18697	8929	2.01%
2026-08-03	45.55	47.18	1.63	3.58%	44.81	47.68	20383	9473	2.20%
2026-07-31	43.88	45.55	2.42	5.61%	43.20	45.62	17244	7791	1.86%
2026-07-30	44.43	43.13	-1.46	-3.27%	42.88	44.87	14856	6503	1.60%
2026-07-29	43.69	44.59	0.59	1.34%	42.85	45.10	15422	6788	1.66%
2026-07-28	44.97	44.00	-1.25	-2.76%	43.82	45.68	13314	5951	1.43%
2026-07-27	43.58	45.25	1.07	2.42%	43.58	45.89	13888	6240	1.50%
2026-07-24	43.83	44.18	-0.32	-0.72%	42.87	45.06	13137	5828	1.42%
2026-07-23	45.54	44.50	-0.68	-1.51%	44.00	45.76	16860	7538	1.82%
2026-07-22	44.74	45.18	-0.10	-0.22%	44.50	49.03	21081	9739	2.27%
2026-07-21	44.08	45.28	1.42	3.24%	40.88	45.48	19685	8568	2.12%
2026-07-20	44.98	43.86	-1.43	-3.16%	42.72	47.35	19958	8997	2.15%
2026-07-17	49.18	45.29	-3.89	-7.91%	45.00	49.18	16743	7871	1.80%
2026-07-16	48.02	49.18	-0.07	-0.14%	48.01	51.13	14186	7066	1.53%
2026-07-15	50.10	49.25	-0.84	-1.68%	48.61	50.60	12964	6409	1.40%
2026-07-14	48.94	50.09	0.53	1.07%	47.90	50.59	14343	7072	1.54%
2026-07-13	53.50	49.56	-3.47	-6.54%	49.02	53.60	14877	7584	1.60%
2026-07-10	52.93	53.03	0.14	0.26%	52.20	55.13	15125	8151	1.63%
2026-07-09	53.00	52.89	0.33	0.63%	50.70	53.23	14832	7768	1.60%
2026-07-08	53.69	52.56	-1.12	-2.09%	52.48	54.13	8761	4652	0.94%
2026-07-07	56.11	53.68	-2.30	-4.11%	53.01	56.11	10410	5638	1.12%
2026-07-06	56.85	55.98	-1.16	-2.03%	55.14	58.23	11708	6633	1.26%
2026-07-03	57.73	57.14	0.03	0.05%	56.91	58.82	12886	7447	1.39%
2026-07-02	57.45	57.11	-0.61	-1.06%	56.62	59.70	18617	10797	2.01%
2026-07-01	57.06	57.72	0.62	1.09%	56.50	59.19	19203	11148	2.07%
2026-06-30	56.30	57.10	1.81	3.27%	54.32	59.79	23342	13319	2.51%
2026-06-29	56.51	55.29	-1.26	-2.23%	54.16	57.37	19725	10965	2.12%
2026-06-26	61.00	56.55	-5.95	-9.52%	56.00	61.31	20317	11847	2.19%
2026-06-25	63.03	62.50	-0.73	-1.15%	61.68	63.80	11179	6978	1.20%
2026-06-24	63.51	63.23	-0.35	-0.55%	61.55	64.00	11447	7195	1.23%
2026-06-23	64.16	63.58	-1.08	-1.67%	63.10	65.20	13763	8799	1.48%
2026-06-22	66.50	64.66	-1.19	-1.81%	62.98	67.20	17697	11467	1.91%
2026-06-18	65.69	65.85	-0.27	-0.41%	65.01	68.80	14449	9672	1.56%
2026-06-17	65.43	66.12	-0.21	-0.32%	65.07	67.25	12417	8229	1.34%
2026-06-16	63.39	66.33	2.51	3.93%	62.88	66.66	16119	10518	1.74%
2026-06-15	64.15	63.82	0.82	1.30%	61.80	65.24	17492	11061	1.88%
2026-06-12	63.95	63.00	-0.24	-0.38%	62.70	66.26	18232	11657	1.96%
2026-06-11	62.08	63.24	1.24	2.00%	61.59	65.13	17133	10914	1.85%
2026-06-10	61.99	62.00	-0.43	-0.69%	60.82	64.38	16121	10056	1.74%
2026-06-09	60.66	62.43	3.15	5.31%	60.00	62.95	17098	10512	1.84%
2026-06-08	61.63	59.28	-4.64	-7.26%	58.30	62.89	19269	11652	2.08%
2026-06-05	63.93	63.92	-1.18	-1.81%	63.60	66.06	11847	7630	1.28%
2026-06-04	63.58	65.10	1.46	2.29%	62.57	66.80	20795	13534	2.24%
2026-06-03	62.38	63.64	1.25	2.00%	61.80	65.66	16383	10470	1.76%
2026-06-02	62.65	62.39	-0.66	-1.05%	60.67	63.51	15293	9527	1.65%
2026-06-01	64.88	63.05	-1.83	-2.82%	62.56	65.50	14022	8956	1.51%
2026-05-29	69.01	64.88	-3.62	-5.28%	64.30	69.40	16707	11015	1.80%
2026-05-28	69.50	68.50	-0.96	-1.38%	67.00	70.24	18867	12869	2.03%
2026-05-27	71.34	69.46	-1.20	-1.70%	68.86	73.75	26152	18677	2.82%
2026-05-26	70.80	70.66	-0.14	-0.20%	68.51	71.36	21509	15000	2.32%
2026-05-25	71.30	70.80	-0.50	-0.70%	69.90	71.57	15478	10914	1.67%
2026-05-22	71.97	71.30	-0.45	-0.63%	70.60	72.86	16291	11626	1.75%
2026-05-21	77.06	71.75	-4.85	-6.33%	71.21	77.50	20880	15571	2.25%
2026-05-20	77.91	76.60	-1.23	-1.58%	76.00	78.00	16261	12481	1.75%
2026-05-19	77.30	77.83	0.52	0.67%	74.00	78.98	26658	20433	2.87%
2026-05-18	77.93	77.31	-0.02	-0.03%	76.50	80.80	26017	20391	2.80%
2026-05-15	79.39	77.33	-1.59	-2.01%	76.40	79.92	17751	13855	1.91%
2026-05-14	81.32	78.92	-1.40	-1.74%	78.20	81.78	20979	16744	2.26%
2026-05-13	80.61	80.32	-0.28	-0.35%	79.29	83.77	26237	21239	2.83%