凯众股份 (603037) - 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
2025-12-16	13.27	13.28	0.07	0.53%	13.05	13.60	64053	8501	2.40%
2025-12-15	13.68	13.21	-0.55	-4.00%	13.16	13.68	70671	9430	2.65%
2025-12-12	13.97	13.76	-0.14	-1.01%	13.56	14.05	82621	11395	3.10%
2025-12-11	13.80	13.90	0.21	1.53%	13.60	14.35	133907	18872	5.02%
2025-12-10	13.20	13.69	0.48	3.63%	13.11	13.80	141077	19041	5.29%
2025-12-09	13.02	13.21	0.14	1.07%	12.91	13.44	57825	7633	2.17%
2025-12-08	12.95	13.07	0.15	1.16%	12.89	13.13	50949	6630	1.91%
2025-12-05	12.95	12.92	-0.07	-0.54%	12.80	13.01	59322	7652	2.22%
2025-12-04	13.07	12.99	-0.02	-0.15%	12.83	13.11	61689	8020	2.31%
2025-12-03	13.39	13.01	-0.33	-2.47%	13.00	13.40	88755	11641	3.33%
2025-12-02	13.59	13.34	-0.25	-1.84%	13.19	13.74	162927	21745	6.11%
2025-12-01	14.39	13.59	0.51	3.90%	13.36	14.39	267125	36714	10.02%
2025-11-21	13.48	13.08	-0.47	-3.47%	12.79	13.64	95379	12565	3.58%
2025-11-20	13.23	13.55	0.35	2.65%	13.23	13.97	138193	18891	5.18%
2025-11-19	13.45	13.20	-0.20	-1.49%	13.19	13.48	54375	7236	2.04%
2025-11-18	13.54	13.40	-0.13	-0.96%	13.30	13.57	46189	6182	1.73%
2025-11-17	13.71	13.53	-0.18	-1.31%	13.33	13.71	65504	8823	2.46%
2025-11-14	13.85	13.71	-0.20	-1.44%	13.62	13.86	74431	10219	2.79%
2025-11-13	13.98	13.91	-0.13	-0.93%	13.85	14.09	73101	10193	2.74%
2025-11-12	14.29	14.04	-0.30	-2.09%	13.89	14.48	84592	11957	3.17%
2025-11-11	14.88	14.34	-0.44	-2.98%	14.29	14.88	92549	13444	3.47%
2025-11-10	15.00	14.78	-0.04	-0.27%	14.51	15.02	106071	15633	3.98%
2025-11-07	15.15	14.82	-0.33	-2.18%	14.77	15.25	196786	29447	7.38%
2025-11-06	14.11	15.15	1.21	8.68%	13.97	15.33	344677	51571	12.93%
2025-11-05	13.97	13.94	-0.18	-1.27%	13.92	14.12	45544	6374	1.71%
2025-11-04	14.32	14.12	-0.19	-1.33%	13.93	14.40	62094	8729	2.33%
2025-11-03	14.37	14.31	-0.09	-0.63%	14.18	14.49	43834	6267	1.64%
2025-10-31	14.16	14.40	0.22	1.55%	14.16	14.67	84262	12208	3.16%
2025-10-30	14.58	14.18	-0.32	-2.21%	14.15	14.60	64778	9251	2.43%
2025-10-29	14.45	14.50	0.09	0.62%	14.23	14.57	66361	9543	2.49%
2025-10-28	14.25	14.41	0.19	1.34%	14.18	14.58	77372	11141	2.90%
2025-10-27	14.45	14.22	-0.23	-1.59%	14.11	14.52	71998	10270	2.70%
2025-10-24	14.26	14.45	0.19	1.33%	14.16	14.86	68988	9985	2.59%
2025-10-23	14.52	14.26	-0.42	-2.86%	14.13	14.73	82327	11779	3.09%
2025-10-22	14.51	14.68	0.08	0.55%	14.30	14.85	83369	12214	3.13%
2025-10-21	14.14	14.60	0.37	2.60%	13.91	14.76	130409	18795	4.89%
2025-10-20	14.26	14.23	0.14	0.99%	14.05	14.42	100381	14235	3.77%
2025-10-17	14.70	14.09	-0.61	-4.15%	14.03	14.87	123823	17757	4.64%
2025-10-16	14.13	14.70	0.57	4.03%	14.00	15.08	202218	29788	7.58%
2025-10-15	13.38	14.13	0.78	5.84%	13.17	14.25	151044	20942	5.67%
2025-10-14	14.00	13.35	-0.54	-3.89%	13.27	14.05	87626	11874	3.29%
2025-10-13	13.34	13.89	-0.13	-0.93%	13.17	13.90	106093	14492	3.98%
2025-10-10	13.89	14.02	0.10	0.72%	13.81	14.41	97835	13743	3.67%
2025-10-09	13.75	13.92	0.03	0.22%	13.49	14.01	135692	18592	5.09%
2025-09-30	14.13	13.89	-0.24	-1.70%	13.86	14.26	120765	16915	4.53%
2025-09-29	13.90	14.13	0.07	0.50%	13.80	14.66	248790	35645	9.33%
2025-09-26	13.34	14.06	0.73	5.48%	13.15	14.35	298546	41493	11.20%
2025-09-25	13.32	13.33	-0.03	-0.22%	13.21	13.74	194190	26224	7.28%
2025-09-24	12.85	13.36	0.56	4.38%	12.77	13.98	389448	52929	14.61%
2025-09-23	12.46	12.80	0.34	2.73%	12.27	13.04	170020	21590	6.38%
2025-09-22	12.20	12.46	0.28	2.30%	12.20	12.46	71733	8842	2.69%
2025-09-19	12.50	12.18	-0.40	-3.18%	12.12	12.55	114735	14070	4.30%
2025-09-18	13.10	12.58	-0.28	-2.18%	12.46	13.61	200299	26207	7.51%
2025-09-17	12.60	12.86	0.22	1.74%	12.58	12.98	103535	13282	3.88%
2025-09-16	12.52	12.64	0.14	1.12%	12.41	12.65	58963	7408	2.21%
2025-09-15	12.52	12.50	-0.04	-0.32%	12.47	12.78	68148	8585	2.56%
2025-09-12	12.74	12.54	-0.22	-1.72%	12.53	12.75	74429	9392	2.79%
2025-09-11	12.70	12.76	0.06	0.47%	12.56	12.81	72314	9200	2.71%
2025-09-10	12.88	12.70	-0.26	-2.01%	12.63	12.94	59759	7615	2.24%
2025-09-09	12.94	12.96	0.06	0.47%	12.76	13.06	68666	8856	2.58%
2025-09-08	12.75	12.90	0.31	2.46%	12.64	12.93	69816	8942	2.62%