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
2026-06-26	10.50	10.21	-0.32	-3.04%	10.19	10.52	45680	4702	1.72%
2026-06-25	10.79	10.53	-0.28	-2.59%	10.51	10.90	44481	4717	1.67%
2026-06-24	11.27	10.81	-0.41	-3.65%	10.72	11.35	43278	4699	1.63%
2026-06-23	11.14	11.22	0.04	0.36%	11.05	11.41	41364	4675	1.55%
2026-06-22	11.35	11.18	-0.17	-1.50%	10.77	11.37	58474	6417	2.20%
2026-06-18	11.45	11.35	-0.05	-0.44%	11.18	11.45	38995	4406	1.47%
2026-06-17	11.69	11.40	-0.26	-2.23%	11.35	11.74	52039	5952	1.96%
2026-06-16	11.99	11.66	-0.34	-2.83%	11.63	12.01	51803	6068	1.95%
2026-06-15	11.68	12.00	0.32	2.74%	11.68	12.00	45719	5434	1.72%
2026-06-12	11.70	11.68	0.12	1.04%	11.60	11.83	33985	3980	1.28%
2026-06-11	11.76	11.76	-0.17	-1.42%	11.71	11.99	37257	4400	1.40%
2026-06-10	12.22	11.93	-0.42	-3.40%	11.77	12.29	50291	6003	1.89%
2026-06-09	12.68	12.35	-0.12	-0.96%	12.28	12.69	40242	4982	1.51%
2026-06-08	12.60	12.47	-0.53	-4.08%	12.35	12.96	53501	6755	2.01%
2026-06-05	12.85	13.00	0.10	0.78%	12.54	13.18	60259	7725	2.26%
2026-06-04	12.74	12.90	0.18	1.42%	12.56	13.06	52393	6733	1.97%
2026-06-03	12.65	12.72	0.07	0.55%	12.55	12.84	48581	6166	1.83%
2026-06-02	12.94	12.65	-0.29	-2.24%	12.52	13.10	67154	8499	2.52%
2026-06-01	13.17	12.94	-0.23	-1.75%	12.89	13.29	62316	8124	2.34%
2026-05-29	13.78	13.17	-0.56	-4.08%	12.98	14.07	82578	10999	3.10%
2026-05-28	14.12	13.73	-0.38	-2.69%	13.51	14.12	79930	10970	3.00%
2026-05-27	14.22	14.11	-0.18	-1.26%	13.86	14.42	83965	11838	3.15%
2026-05-26	14.65	14.29	-0.19	-1.31%	14.04	14.66	86778	12472	3.26%
2026-05-25	14.80	14.48	-0.35	-2.36%	14.33	14.87	90925	13224	3.42%
2026-05-22	14.48	14.83	0.11	0.75%	14.29	14.97	198823	29132	7.47%
2026-05-21	13.70	14.72	0.94	6.82%	13.60	15.16	267342	39329	10.04%
2026-05-20	14.70	13.78	-1.17	-7.83%	13.67	14.77	156101	21844	5.87%
2026-05-19	14.83	14.95	0.22	1.49%	14.58	15.49	138489	20723	5.20%
2026-05-18	15.05	14.73	-0.61	-3.98%	14.55	15.10	155375	22914	5.84%
2026-05-15	14.68	15.34	0.76	5.21%	14.41	15.44	258305	38945	9.71%
2026-05-14	14.98	14.58	-0.54	-3.57%	14.41	15.04	164005	24135	6.16%
2026-05-13	15.62	15.12	-0.50	-3.20%	14.92	15.62	289741	43731	10.89%
2026-05-12	14.93	15.62	1.42	10.00%	14.93	15.62	129308	20096	4.86%
2026-05-11	14.68	14.20	-0.48	-3.27%	14.15	14.70	89346	12753	3.36%
2026-05-08	13.72	14.68	0.95	6.92%	13.62	14.99	124972	18099	4.70%
2026-05-07	13.44	13.73	0.33	2.46%	13.37	13.82	62071	8479	2.33%
2026-05-06	13.88	13.40	-0.36	-2.62%	13.33	13.93	74304	10086	2.79%
2026-04-30	13.91	13.76	-0.08	-0.58%	13.60	13.96	63602	8753	2.39%
2026-04-29	14.39	13.84	-0.68	-4.68%	13.80	14.58	77372	10928	2.91%
2026-04-28	14.60	14.52	-0.26	-1.76%	14.44	14.79	45968	6703	1.73%
2026-04-27	14.28	14.78	0.48	3.36%	14.13	14.99	75868	11060	2.85%
2026-04-24	14.77	14.30	-0.36	-2.46%	14.25	14.77	56118	8098	2.11%
2026-04-23	14.97	14.66	-0.31	-2.07%	14.36	14.97	59209	8664	2.22%
2026-04-22	14.63	14.97	0.24	1.63%	14.63	15.19	66228	9877	2.49%
2026-04-21	14.73	14.73	-0.16	-1.07%	14.60	14.94	43846	6461	1.65%
2026-04-20	14.77	14.89	0.12	0.81%	14.50	14.96	53637	7936	2.02%
2026-04-17	14.70	14.77	0.02	0.14%	14.40	14.80	66266	9681	2.49%
2026-04-16	14.59	14.75	0.02	0.14%	14.57	14.90	111356	16433	4.18%
2026-04-15	14.01	14.73	0.66	4.69%	13.80	14.80	155104	22419	5.83%
2026-04-14	13.34	14.07	0.80	6.03%	13.27	14.14	96080	13211	3.61%
2026-04-13	13.36	13.27	-0.12	-0.90%	13.15	13.36	27240	3602	1.02%
2026-04-10	13.40	13.39	0.10	0.75%	13.31	13.56	39663	5326	1.49%
2026-04-09	13.31	13.29	-0.11	-0.82%	13.13	13.39	33735	4475	1.27%
2026-04-08	13.04	13.40	0.60	4.69%	13.04	13.40	45672	6054	1.72%
2026-04-07	12.60	12.80	0.11	0.87%	12.60	12.89	28805	3678	1.08%
2026-04-03	13.14	12.69	-0.32	-2.46%	12.60	13.14	44077	5619	1.66%
2026-04-02	13.27	13.01	-0.28	-2.11%	12.90	13.30	40970	5351	1.54%
2026-04-01	13.30	13.29	0.21	1.61%	13.17	13.42	44546	5917	1.67%
2026-03-31	13.46	13.08	-0.43	-3.18%	13.04	13.59	59683	7899	2.24%
2026-03-30	13.12	13.51	0.16	1.20%	13.08	13.51	39420	5266	1.48%
2026-03-27	13.01	13.35	0.04	0.30%	13.01	13.55	59630	7953	2.24%
2026-03-26	13.20	13.31	0.12	0.91%	13.02	13.44	54457	7225	2.05%
2026-03-25	13.21	13.19	0.13	1.00%	13.05	13.32	67195	8858	2.52%
2026-03-24	12.95	13.06	0.48	3.82%	12.62	13.07	86093	11053	3.23%
2026-03-23	12.86	12.58	-0.79	-5.91%	12.52	13.37	130703	16858	4.91%
2026-03-20	14.28	13.37	-1.47	-9.91%	13.36	14.28	181066	24593	6.80%