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
2026-05-21	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%
2026-05-14	19.92	19.25	-0.65	-3.27%	19.25	19.93	35530	6918	2.08%
2026-05-13	20.02	19.90	-0.05	-0.25%	19.70	20.07	28168	5592	1.65%
2026-05-12	20.56	19.95	-0.61	-2.97%	19.95	20.56	37887	7640	2.22%
2026-05-11	20.09	20.56	0.49	2.44%	19.85	20.62	48831	9864	2.86%
2026-05-08	20.02	20.07	0.12	0.60%	19.83	20.26	25535	5127	1.49%
2026-05-07	19.62	19.95	0.34	1.73%	19.56	20.18	39602	7896	2.32%
2026-05-06	19.77	19.61	-0.15	-0.76%	19.51	19.93	39755	7807	2.33%
2026-04-30	19.97	19.76	-0.31	-1.54%	19.76	20.28	30482	6064	1.78%
2026-04-29	19.83	20.07	0.13	0.65%	19.74	20.22	22418	4498	1.31%
2026-04-28	20.33	19.94	-0.61	-2.97%	19.90	20.68	33583	6796	1.96%
2026-04-27	19.95	20.55	-0.14	-0.68%	19.78	20.62	50488	10142	2.95%
2026-04-24	20.68	20.69	-0.06	-0.29%	20.30	20.81	27814	5719	1.63%
2026-04-23	21.32	20.75	-0.54	-2.54%	20.65	21.32	33488	6984	1.96%
2026-04-22	20.75	21.29	0.39	1.87%	20.75	21.37	36906	7805	2.16%
2026-04-21	21.11	20.90	-0.25	-1.18%	20.77	21.20	28827	6027	1.69%
2026-04-20	21.12	21.15	-0.07	-0.33%	21.06	21.29	26440	5587	1.55%
2026-04-17	21.31	21.22	-0.23	-1.07%	21.01	21.47	28935	6132	1.69%
2026-04-16	21.31	21.45	-0.04	-0.19%	21.10	21.54	31547	6737	1.85%
2026-04-15	21.68	21.49	0.31	1.46%	21.23	21.98	47424	10196	2.77%
2026-04-14	21.24	21.18	0.02	0.09%	20.87	21.39	27725	5843	1.62%
2026-04-13	21.44	21.16	-0.18	-0.84%	20.97	21.44	29326	6201	1.72%
2026-04-10	21.10	21.34	0.42	2.01%	20.92	21.69	48397	10333	2.83%
2026-04-09	21.15	20.92	-0.34	-1.60%	20.73	21.41	38559	8091	2.26%
2026-04-08	21.50	21.26	0.46	2.21%	21.00	21.50	40100	8495	2.35%
2026-04-07	20.90	20.80	-0.10	-0.48%	20.47	21.15	30772	6401	1.80%
2026-04-03	21.33	20.90	-0.55	-2.56%	20.71	21.40	48775	10252	2.85%
2026-04-02	21.18	21.45	0.23	1.08%	21.10	21.68	78145	16724	4.57%
2026-04-01	20.43	21.22	1.17	5.84%	20.20	21.35	68581	14349	4.01%
2026-03-31	20.30	20.05	-0.20	-0.99%	20.04	20.80	30161	6152	1.76%
2026-03-30	20.10	20.25	0.02	0.10%	20.02	20.52	34035	6903	1.99%
2026-03-27	19.37	20.23	0.79	4.06%	19.25	20.28	38298	7657	2.24%
2026-03-26	19.84	19.44	-0.44	-2.21%	19.28	20.08	29480	5772	1.72%
2026-03-25	19.75	19.88	0.18	0.91%	19.70	20.06	21322	4238	1.25%
2026-03-24	19.26	19.70	0.68	3.58%	19.20	19.72	28382	5515	1.66%
2026-03-23	19.64	19.02	-0.91	-4.57%	18.81	19.79	44916	8638	2.63%
2026-03-20	20.31	19.93	-0.32	-1.58%	19.88	20.44	31997	6426	1.87%
2026-03-19	20.80	20.25	-0.66	-3.16%	20.20	20.90	32703	6703	1.91%
2026-03-18	20.70	20.91	0.21	1.01%	20.58	20.95	23340	4851	1.37%
2026-03-17	21.02	20.70	-0.25	-1.19%	20.67	21.26	25119	5269	1.47%
2026-03-16	20.75	20.95	0.22	1.06%	20.66	21.00	17949	3735	1.05%
2026-03-13	20.78	20.73	-0.08	-0.38%	20.71	21.11	22658	4734	1.33%
2026-03-12	21.06	20.81	-0.33	-1.56%	20.79	21.20	21947	4597	1.28%
2026-03-11	21.20	21.14	-0.07	-0.33%	21.08	21.41	22078	4685	1.29%
2026-03-10	20.93	21.21	0.40	1.92%	20.92	21.35	25706	5452	1.50%
2026-03-09	20.90	20.81	-0.34	-1.61%	20.60	21.00	30675	6380	1.79%
2026-03-06	20.59	21.15	0.46	2.22%	20.46	21.23	41316	8649	2.42%
2026-03-05	20.58	20.69	0.31	1.52%	20.54	20.95	27409	5678	1.60%
2026-03-04	20.48	20.38	-0.24	-1.16%	20.24	20.67	29997	6128	1.75%
2026-03-03	21.33	20.62	-0.71	-3.33%	20.59	21.48	43539	9128	2.55%
2026-03-02	21.92	21.33	-0.75	-3.40%	21.31	21.98	47809	10301	2.80%
2026-02-27	21.80	22.08	0.26	1.19%	21.75	22.08	27400	6023	1.60%
2026-02-26	22.00	21.82	-0.15	-0.68%	21.80	22.07	28095	6156	1.64%
2026-02-25	21.98	21.97	-0.05	-0.23%	21.88	22.09	32143	7067	1.88%
2026-02-24	22.11	22.02	0.26	1.19%	21.76	22.15	36184	7943	2.12%
2026-02-13	21.70	21.76	-0.02	-0.09%	21.70	21.95	20835	4550	1.22%
2026-02-12	22.02	21.78	-0.24	-1.09%	21.73	22.05	31065	6779	1.82%
2026-02-11	22.23	22.02	-0.10	-0.45%	21.98	22.24	19286	4259	1.13%