凯因科技 (688687) - 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
2026-08-21	18.45	18.18	-0.51	-2.73%	17.78	18.48	50571	9167	2.96%
2026-08-20	18.23	18.69	1.02	5.77%	18.23	19.18	80723	15159	4.72%
2026-08-19	18.26	17.67	-0.59	-3.23%	17.64	18.36	35748	6393	2.09%
2026-08-18	18.23	18.26	-0.08	-0.44%	17.97	18.45	25081	4556	1.47%
2026-08-17	18.49	18.34	-0.16	-0.86%	17.68	18.52	34195	6231	2.00%
2026-08-14	18.79	18.50	-0.23	-1.23%	18.21	19.04	54858	10195	3.21%
2026-08-13	17.80	18.73	0.81	4.52%	17.71	19.16	90143	16825	5.27%
2026-08-12	17.60	17.92	0.22	1.24%	17.56	18.22	35469	6360	2.07%
2026-08-11	17.91	17.70	-0.25	-1.39%	17.70	18.24	40612	7279	2.38%
2026-08-10	17.60	17.95	0.39	2.22%	17.29	18.04	53543	9512	3.13%
2026-08-07	16.45	17.56	1.15	7.01%	16.32	17.60	67817	11606	3.97%
2026-08-06	16.51	16.41	-0.19	-1.14%	16.23	16.59	17874	2936	1.05%
2026-08-05	16.55	16.60	0.07	0.42%	16.36	16.75	27166	4490	1.59%
2026-08-04	16.52	16.53	0.30	1.85%	16.26	16.60	23758	3923	1.39%
2026-08-03	16.08	16.23	0.32	2.01%	15.87	16.32	19558	3159	1.14%
2026-07-31	15.55	15.91	0.41	2.65%	15.52	16.00	24845	3933	1.45%
2026-07-30	16.07	15.50	-0.27	-1.71%	15.45	16.07	22018	3461	1.29%
2026-07-29	15.75	15.77	0.29	1.87%	15.50	15.87	21180	3334	1.24%
2026-07-28	15.60	15.48	-0.01	-0.06%	15.36	15.67	15202	2355	0.89%
2026-07-27	15.01	15.49	0.46	3.06%	15.01	15.61	19371	2989	1.13%
2026-07-24	15.67	15.03	-0.72	-4.57%	15.02	15.75	21913	3343	1.28%
2026-07-23	15.69	15.75	0.03	0.19%	15.46	15.90	20759	3250	1.21%
2026-07-22	16.46	15.72	-0.58	-3.56%	15.68	16.70	40097	6456	2.35%
2026-07-21	16.34	16.30	0.12	0.74%	15.28	16.36	48073	7621	2.81%
2026-07-20	16.20	16.18	-0.21	-1.28%	15.95	16.73	40838	6664	2.39%
2026-07-17	17.59	16.39	-1.41	-7.92%	16.18	17.75	67397	11306	3.94%
2026-07-16	17.50	17.80	0.35	2.01%	17.18	18.10	71691	12715	4.19%
2026-07-15	17.03	17.45	0.25	1.45%	17.00	17.85	66393	11686	3.88%
2026-07-14	17.09	17.20	0.00	0.00%	16.77	17.28	39778	6791	2.33%
2026-07-13	16.69	17.20	0.44	2.63%	16.67	17.28	45657	7772	2.67%
2026-07-10	16.19	16.76	0.54	3.33%	15.88	17.09	36798	6156	2.15%
2026-07-09	16.45	16.22	-0.21	-1.28%	16.00	16.85	30040	4902	1.76%
2026-07-08	16.38	16.43	0.02	0.12%	16.18	16.80	23740	3910	1.39%
2026-07-07	17.31	16.41	-1.06	-6.07%	16.40	17.31	36560	6112	2.14%
2026-07-06	17.40	17.47	0.02	0.11%	17.23	17.77	44853	7868	2.62%
2026-07-03	17.22	17.45	0.31	1.81%	16.96	17.49	34427	5940	2.01%
2026-07-02	17.20	17.14	-0.04	-0.23%	16.92	17.63	48177	8312	2.82%
2026-07-01	16.32	17.18	0.87	5.33%	16.04	17.40	55248	9316	3.23%
2026-06-30	16.00	16.31	0.31	1.94%	15.51	16.37	41534	6632	2.43%
2026-06-29	14.92	16.00	0.99	6.60%	14.61	16.12	51392	8002	3.01%
2026-06-26	15.49	15.01	-0.78	-4.94%	15.01	15.83	27747	4233	1.62%
2026-06-25	15.98	15.79	-0.22	-1.37%	15.28	16.12	27278	4249	1.60%
2026-06-24	16.33	16.01	-0.31	-1.90%	15.90	16.67	35690	5800	2.09%
2026-06-23	15.64	16.32	0.62	3.95%	15.44	16.66	44073	7183	2.58%
2026-06-22	16.00	15.70	-0.48	-2.97%	15.11	16.07	55931	8638	3.27%
2026-06-18	15.77	16.18	0.39	2.47%	15.50	16.28	20936	3359	1.22%
2026-06-17	16.00	15.79	-0.32	-1.99%	15.73	16.10	17461	2763	1.02%
2026-06-16	16.59	16.11	-0.49	-2.95%	16.07	16.59	23693	3842	1.39%
2026-06-15	16.30	16.60	0.26	1.59%	16.13	16.64	26169	4279	1.53%
2026-06-12	15.85	16.34	0.39	2.45%	15.77	16.36	17956	2901	1.05%
2026-06-11	16.05	15.95	-0.11	-0.68%	15.63	16.05	19646	3109	1.15%
2026-06-10	16.20	16.06	-0.34	-2.07%	15.97	16.38	18491	2976	1.08%
2026-06-09	16.40	16.40	0.20	1.23%	16.11	16.49	13144	2147	0.77%
2026-06-08	16.45	16.20	-0.42	-2.53%	16.07	16.75	17409	2857	1.02%
2026-06-05	16.32	16.62	0.29	1.78%	16.15	16.82	23865	3942	1.40%
2026-06-04	16.58	16.33	-0.26	-1.57%	16.20	16.68	15988	2620	0.94%
2026-06-03	16.88	16.59	-0.20	-1.19%	16.57	16.88	14145	2355	0.83%
2026-06-02	17.45	17.04	-0.30	-1.73%	16.96	17.45	13380	2287	0.78%
2026-06-01	17.15	17.34	0.30	1.76%	17.05	17.43	18360	3177	1.07%
2026-05-29	17.48	17.04	-0.21	-1.22%	16.96	17.48	23448	4015	1.37%
2026-05-28	17.23	17.25	-0.04	-0.23%	16.92	17.40	17233	2961	1.01%
2026-05-27	17.76	17.29	-0.44	-2.48%	17.08	17.76	28236	4892	1.65%
2026-05-26	18.14	17.73	-0.35	-1.94%	17.59	18.14	24423	4333	1.43%
2026-05-25	18.41	18.08	-0.32	-1.74%	17.90	18.53	27921	5061	1.63%
2026-05-22	18.50	18.40	0.00	0.00%	18.17	18.60	20779	3815	1.22%
2026-05-21	18.92	18.40	-0.51	-2.70%	18.34	19.25	24386	4614	1.43%
2026-05-20	19.48	18.91	-0.53	-2.73%	18.73	19.48	29787	5640	1.74%
2026-05-19	19.04	19.44	0.40	2.10%	19.04	19.51	17080	3299	1.00%
2026-05-18	19.16	19.04	-0.11	-0.57%	18.82	19.28	18344	3481	1.07%
2026-05-15	19.25	19.15	-0.10	-0.52%	19.03	19.44	22398	4301	1.31%