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
2026-05-07	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%
2026-03-19	14.71	14.84	-0.10	-0.67%	14.69	15.08	72164	10722	2.71%
2026-03-18	14.85	14.94	0.15	1.01%	14.50	15.01	64304	9460	2.42%
2026-03-17	14.74	14.79	0.09	0.61%	14.73	15.26	99274	14884	3.73%
2026-03-16	14.85	14.70	-0.13	-0.88%	14.53	14.94	58134	8527	2.18%
2026-03-13	15.15	14.83	-0.31	-2.05%	14.80	15.18	41072	6153	1.54%
2026-03-12	15.16	15.14	-0.03	-0.20%	14.94	15.34	43391	6552	1.63%
2026-03-11	15.40	15.17	-0.22	-1.43%	15.12	15.57	53077	8104	1.99%
2026-03-10	15.10	15.39	0.39	2.60%	15.09	15.43	51720	7893	1.94%
2026-03-09	15.05	15.00	-0.28	-1.83%	14.62	15.05	59597	8833	2.24%
2026-03-06	15.18	15.28	0.04	0.26%	15.18	15.43	43593	6669	1.64%
2026-03-05	15.26	15.24	0.18	1.20%	15.10	15.45	47270	7237	1.78%
2026-03-04	14.89	15.06	0.03	0.20%	14.59	15.35	55295	8362	2.08%
2026-03-03	15.63	15.03	-0.68	-4.33%	14.95	16.05	87357	13468	3.28%
2026-03-02	16.02	15.71	-0.69	-4.21%	15.65	16.40	92421	14697	3.47%
2026-02-27	16.40	16.40	0.00	0.00%	16.26	16.50	60175	9847	2.26%
2026-02-26	16.52	16.40	-0.13	-0.79%	16.20	16.83	71798	11878	2.70%
2026-02-25	16.51	16.53	0.02	0.12%	16.31	16.68	51192	8439	1.92%
2026-02-24	16.98	16.51	-0.02	-0.12%	16.05	16.98	62521	10247	2.35%
2026-02-13	16.49	16.53	0.05	0.30%	16.36	16.85	54740	9106	2.06%
2026-02-12	16.11	16.48	0.16	0.98%	16.11	16.79	65831	10897	2.47%
2026-02-11	17.00	16.32	-0.68	-4.00%	16.25	17.00	93162	15388	3.50%
2026-02-10	17.09	17.00	-0.26	-1.51%	16.62	17.29	110142	18668	4.14%
2026-02-09	17.10	17.26	0.23	1.35%	16.72	17.53	100232	17142	3.77%
2026-02-06	16.38	17.03	0.50	3.02%	16.32	17.50	123987	21082	4.66%
2026-02-05	16.58	16.53	-0.28	-1.67%	16.32	16.76	56424	9307	2.12%
2026-02-04	17.30	16.81	-0.70	-4.00%	16.69	17.65	114930	19523	4.32%
2026-02-03	16.70	17.51	1.01	6.12%	16.35	17.66	110643	18804	4.16%
2026-02-02	16.62	16.50	-0.09	-0.54%	16.46	17.21	95045	15975	3.57%
2026-01-30	16.86	16.59	-0.29	-1.72%	16.10	17.26	138051	23012	5.19%
2026-01-29	17.32	16.88	-0.52	-2.99%	16.78	17.50	102615	17535	3.86%
2026-01-28	17.99	17.40	-0.63	-3.49%	17.39	17.99	95685	16790	3.60%