凯华材料 (831526) - 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
2025-08-01	28.640	28.590	-0.020	-0.07%	28.300	28.880	7614	2170	1.45%
2025-07-31	29.080	28.610	-0.550	-1.89%	28.580	29.480	9370	2708	1.79%
2025-07-30	29.250	29.160	-0.190	-0.65%	28.740	29.400	9257	2688	1.77%
2025-07-29	29.300	29.350	0.010	0.03%	28.900	29.700	12121	3557	2.31%
2025-07-28	29.550	29.340	-0.070	-0.24%	29.060	29.590	11441	3347	2.18%
2025-07-25	29.050	29.410	0.390	1.34%	28.820	29.690	16363	4784	3.12%
2025-07-24	28.870	29.020	0.020	0.07%	28.680	29.190	10538	3057	2.01%
2025-07-23	29.190	29.000	-0.190	-0.65%	28.610	29.290	12982	3744	2.48%
2025-07-22	29.210	29.190	-0.080	-0.27%	28.850	29.270	10847	3146	2.07%
2025-07-21	29.500	29.270	0.470	1.63%	28.920	29.500	12225	3563	2.33%
2025-07-18	29.130	28.800	-0.330	-1.13%	28.720	29.300	8341	2409	1.59%
2025-07-17	29.000	29.130	0.040	0.14%	28.810	29.230	9814	2850	1.87%
2025-07-16	28.730	29.090	0.220	0.76%	28.590	29.130	8288	2395	1.58%
2025-07-15	28.810	28.870	0.060	0.21%	28.220	28.980	9961	2851	1.90%
2025-07-14	29.270	28.810	-0.460	-1.57%	28.770	29.600	10482	3036	2.00%
2025-07-11	29.000	29.270	0.420	1.46%	28.500	29.430	12461	3621	2.38%
2025-07-10	28.900	28.850	-0.380	-1.30%	28.550	29.520	16088	4668	3.07%
2025-07-09	30.400	29.230	-1.010	-3.34%	29.000	30.960	23637	7082	4.51%
2025-07-08	29.380	30.240	1.000	3.42%	29.380	30.300	26079	7814	4.98%
2025-07-07	29.460	29.240	-0.410	-1.38%	29.070	30.000	10765	3162	2.06%
2025-07-04	30.200	29.650	-0.350	-1.17%	29.300	30.480	16653	4954	3.18%
2025-07-03	30.010	30.000	-0.380	-1.25%	29.550	30.390	18500	5542	3.53%
2025-07-02	30.800	30.380	-1.570	-4.91%	29.590	31.300	50599	15318	9.66%
2025-07-01	31.950	31.950	0.960	3.10%	31.720	33.890	66359	21816	12.67%
2025-06-30	30.840	30.990	0.120	0.39%	30.800	32.120	27079	8488	5.17%
2025-06-27	30.400	30.870	-0.010	-0.03%	30.360	31.610	29096	8992	5.56%
2025-06-26	30.980	30.880	0.040	0.13%	29.930	32.650	45566	14181	8.70%
2025-06-25	30.000	30.840	1.120	3.77%	29.130	30.910	42935	12967	8.20%
2025-06-24	29.690	29.720	0.530	1.82%	29.010	30.000	24403	7192	4.66%
2025-06-23	27.970	29.190	0.730	2.57%	27.370	29.200	21294	6094	4.07%
2025-06-20	27.730	28.460	0.110	0.39%	27.700	29.390	20886	6032	3.99%
2025-06-19	28.400	28.350	-0.150	-0.53%	27.730	29.370	17098	4905	3.27%
2025-06-18	28.570	28.500	0.040	0.14%	27.920	28.670	12362	3515	2.36%
2025-06-17	28.020	28.460	0.570	2.04%	27.680	28.880	14355	4061	2.74%
2025-06-16	27.230	27.890	0.190	0.69%	27.230	28.200	5543	1543	1.06%
2025-06-13	28.180	27.700	-0.600	-2.12%	27.620	28.630	9625	2704	1.84%
2025-06-12	28.410	28.300	-0.250	-0.88%	28.250	28.680	6439	1832	1.23%
2025-06-11	28.470	28.550	0.060	0.21%	28.180	28.770	7232	2063	1.38%
2025-06-10	29.190	28.490	-0.540	-1.86%	27.850	29.190	10814	3068	2.06%
2025-06-09	29.250	29.030	0.080	0.28%	28.820	29.250	7160	2075	1.37%
2025-06-06	29.350	28.950	-0.270	-0.92%	28.770	29.350	8523	2468	1.63%
2025-06-05	29.110	29.220	0.240	0.83%	28.630	29.240	8186	2371	1.56%
2025-06-04	28.880	28.980	0.040	0.14%	28.660	29.260	6798	1964	1.30%
2025-06-03	28.160	28.940	0.830	2.95%	27.620	28.960	8958	2555	1.71%
2025-05-30	28.670	28.110	-0.520	-1.82%	28.070	28.740	6412	1813	1.22%
2025-05-29	27.890	28.730	0.920	3.31%	27.880	28.960	11001	3142	2.10%
2025-05-28	28.200	27.810	-0.470	-1.66%	27.530	28.390	5840	1627	1.12%
2025-05-27	28.500	28.280	-0.060	-0.21%	27.800	28.600	7548	2125	1.44%
2025-05-26	27.320	28.340	0.780	2.83%	27.320	28.490	9289	2611	1.77%
2025-05-23	28.700	27.560	-1.090	-3.80%	27.510	28.800	12715	3587	2.43%
2025-05-22	30.200	28.650	-1.560	-5.16%	28.360	30.460	17802	5192	3.40%
2025-05-21	30.720	30.210	-0.030	-0.10%	29.820	30.770	12329	3715	2.35%
2025-05-20	29.590	30.240	0.680	2.30%	29.220	30.430	16642	5010	3.18%
2025-05-19	29.580	29.560	0.200	0.68%	28.810	29.650	8461	2480	1.62%
2025-05-16	29.430	29.360	-0.260	-0.88%	29.030	29.920	9524	2807	1.82%
2025-05-15	30.290	29.620	-0.560	-1.86%	29.360	30.490	13469	4024	2.57%
2025-05-14	29.990	30.180	0.540	1.82%	29.200	30.380	15177	4532	2.90%
2025-05-13	30.320	29.640	-0.350	-1.17%	29.360	30.850	13813	4169	2.64%
2025-05-12	29.490	29.990	0.810	2.78%	29.310	29.990	10895	3237	2.08%
2025-05-09	29.960	29.180	-0.770	-2.57%	29.110	30.190	12443	3681	2.38%
2025-05-08	29.900	29.950	0.060	0.20%	29.500	30.280	10100	3035	1.93%
2025-05-07	29.960	29.890	0.120	0.40%	29.320	30.590	18681	5611	3.57%
2025-05-06	28.610	29.770	1.420	5.01%	28.610	30.180	18958	5605	3.62%
2025-04-30	27.990	28.350	0.550	1.98%	27.860	28.700	10240	2903	1.96%
2025-04-29	26.940	27.800	0.080	0.29%	26.940	28.300	8208	2276	1.57%
2025-04-28	28.550	27.720	-1.080	-3.75%	27.300	28.950	10995	3083	2.10%
2025-04-25	28.960	28.800	0.100	0.35%	28.630	29.580	11683	3397	2.23%
2025-04-24	30.090	28.700	-1.340	-4.46%	28.300	30.300	16986	4943	3.24%