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
2025-10-31	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%
2025-09-05	12.43	12.59	0.20	1.61%	12.30	12.60	57308	7174	2.15%
2025-09-04	12.66	12.39	-0.34	-2.67%	12.21	12.79	105977	13266	3.97%
2025-09-03	12.89	12.73	-0.17	-1.32%	12.58	13.50	100361	12838	3.76%
2025-09-02	13.35	12.90	-0.49	-3.66%	12.65	13.37	159836	20634	6.00%
2025-09-01	13.78	13.39	-0.52	-3.74%	13.36	13.92	203540	27522	7.63%
2025-08-29	13.25	13.91	0.57	4.27%	13.25	14.30	279981	38752	10.50%
2025-08-28	13.30	13.34	-0.08	-0.60%	12.80	13.51	207876	27534	7.80%
2025-08-27	12.94	13.42	0.52	4.03%	12.83	13.64	310899	41470	11.66%
2025-08-26	13.06	12.90	-0.16	-1.23%	12.88	13.06	78757	10190	2.95%
2025-08-25	12.79	13.06	0.26	2.03%	12.73	13.23	121742	15698	4.57%
2025-08-22	12.76	12.80	0.00	0.00%	12.72	12.80	51160	6526	1.92%
2025-08-21	12.80	12.80	-0.03	-0.23%	12.73	12.85	59194	7570	2.22%
2025-08-20	12.68	12.83	0.07	0.55%	12.61	12.86	66042	8440	2.48%
2025-08-19	12.83	12.76	-0.11	-0.85%	12.66	12.83	92552	11785	3.47%
2025-08-18	12.95	12.87	-0.13	-1.00%	12.77	12.95	124203	15975	4.66%
2025-08-15	12.66	13.00	-0.48	-3.56%	12.66	13.01	230938	29633	8.66%
2025-08-14	13.44	13.48	0.03	0.22%	13.23	13.73	264537	35576	9.92%
2025-08-13	13.01	13.45	0.73	5.74%	12.86	13.45	279147	36588	10.47%
2025-08-12	12.76	12.72	-0.01	-0.08%	12.63	12.77	48449	6151	1.82%
2025-08-11	12.80	12.73	-0.07	-0.55%	12.71	12.86	79740	10193	2.99%
2025-08-08	12.61	12.80	0.16	1.27%	12.60	12.84	77901	9922	2.92%
2025-08-07	12.71	12.64	-0.06	-0.47%	12.59	12.74	77211	9767	2.90%
2025-08-06	12.51	12.70	0.19	1.52%	12.43	12.70	88944	11203	3.34%
2025-08-05	12.40	12.51	0.12	0.97%	12.37	12.54	79519	9892	2.98%
2025-08-04	12.36	12.39	0.01	0.08%	12.24	12.42	55684	6887	2.09%
2025-08-01	12.27	12.38	0.15	1.23%	12.25	12.39	43116	5305	1.62%
2025-07-31	12.41	12.23	-0.19	-1.53%	12.22	12.46	60953	7510	2.29%
2025-07-30	12.43	12.42	-0.02	-0.16%	12.33	12.46	53328	6610	2.00%
2025-07-29	12.48	12.44	-0.01	-0.08%	12.31	12.48	56438	6980	2.12%
2025-07-28	12.58	12.45	-0.09	-0.72%	12.45	12.63	71266	8928	2.67%
2025-07-25	12.38	12.54	0.18	1.46%	12.37	12.54	94585	11808	3.55%
2025-07-24	12.23	12.36	0.11	0.90%	12.21	12.38	60507	7444	2.27%