克莱特 (831689) - 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	40.850	40.100	-0.620	-1.52%	40.000	41.000	13738	5536	3.62%
2025-07-31	41.690	40.720	-1.020	-2.44%	40.550	42.000	20551	8446	5.42%
2025-07-30	41.570	41.740	0.350	0.85%	41.050	42.550	21538	9023	5.68%
2025-07-29	42.390	41.390	-1.150	-2.70%	40.910	42.770	23495	9722	6.19%
2025-07-28	42.900	42.540	0.310	0.73%	42.230	42.900	11934	5071	3.15%
2025-07-25	43.700	42.230	-1.150	-2.65%	42.180	43.700	28757	12295	7.58%
2025-07-24	43.010	43.380	-0.070	-0.16%	42.900	43.800	25984	11240	6.85%
2025-07-23	45.000	43.450	-2.350	-5.13%	43.380	45.860	48956	21716	12.91%
2025-07-22	43.050	45.800	2.470	5.70%	43.010	46.850	73974	33368	19.50%
2025-07-21	43.650	43.330	0.550	1.29%	42.790	43.770	22988	9954	6.06%
2025-07-18	43.520	42.780	-0.820	-1.88%	42.780	43.890	20469	8811	5.40%
2025-07-17	43.560	43.600	-0.380	-0.86%	43.200	43.880	21329	9288	5.62%
2025-07-16	43.000	43.980	1.120	2.61%	42.650	43.980	27006	11673	7.12%
2025-07-15	43.980	42.860	-0.850	-1.94%	42.810	43.980	24937	10769	6.57%
2025-07-14	44.410	43.710	-0.380	-0.86%	43.500	44.870	23942	10527	6.31%
2025-07-11	44.450	44.090	-0.150	-0.34%	43.980	45.280	35416	15751	9.34%
2025-07-10	43.500	44.240	0.580	1.33%	42.950	44.240	32549	14184	8.58%
2025-07-09	45.120	43.660	-2.010	-4.40%	43.490	46.130	54792	24427	14.45%
2025-07-08	45.300	45.670	0.210	0.46%	44.550	46.300	50628	22935	13.35%
2025-07-07	45.030	45.460	-0.050	-0.11%	44.850	46.250	46145	21015	12.17%
2025-07-04	47.700	45.510	-4.000	-8.08%	45.210	48.320	87239	40485	23.00%
2025-07-03	54.800	49.510	-6.980	-12.36%	49.180	55.770	132090	68050	34.82%
2025-07-02	50.110	56.490	13.030	29.98%	50.010	56.490	166459	89094	43.89%
2025-07-01	42.100	43.460	0.870	2.04%	41.800	44.880	51651	22318	13.62%
2025-06-30	42.490	42.590	0.720	1.72%	41.510	42.700	37692	15864	9.94%
2025-06-27	41.800	41.870	-0.940	-2.20%	41.400	43.070	47386	19976	12.49%
2025-06-26	40.000	42.810	2.610	6.49%	39.700	45.010	84190	36355	22.20%
2025-06-25	39.200	40.200	1.070	2.73%	38.920	40.260	31650	12573	8.34%
2025-06-24	38.390	39.530	1.250	3.27%	38.000	39.650	22620	8855	5.96%
2025-06-23	37.500	38.280	0.620	1.65%	36.810	38.320	17094	6455	4.51%
2025-06-20	37.880	37.660	0.080	0.21%	36.600	38.290	21342	8022	5.63%
2025-06-19	39.640	37.580	-2.010	-5.08%	37.370	39.640	26293	10091	6.93%
2025-06-18	40.020	39.590	-0.930	-2.30%	39.100	40.350	26947	10676	7.10%
2025-06-17	40.210	40.520	0.080	0.20%	39.970	41.490	33898	13791	8.94%
2025-06-16	40.360	40.440	-0.860	-2.08%	39.900	41.000	30171	12116	7.95%
2025-06-13	41.080	41.300	-0.070	-0.17%	40.710	41.990	34951	14456	9.21%
2025-06-12	41.140	41.370	0.590	1.45%	40.730	41.790	31988	13210	8.43%
2025-06-11	41.500	40.780	-0.450	-1.09%	40.460	41.520	27270	11126	7.19%
2025-06-10	43.000	41.230	-1.670	-3.89%	40.370	43.250	39778	16553	10.49%
2025-06-09	42.600	42.900	0.680	1.61%	42.230	43.320	34381	14669	9.06%
2025-06-06	42.970	42.220	-0.460	-1.08%	42.000	43.010	24491	10359	6.46%
2025-06-05	43.550	42.680	-1.470	-3.33%	42.590	44.000	39124	16847	10.31%
2025-06-04	43.780	44.150	1.020	2.36%	43.160	44.990	43762	19372	11.54%
2025-06-03	41.900	43.130	-0.700	-1.60%	41.800	43.350	34019	14551	8.97%
2025-05-30	46.000	43.830	-2.520	-5.44%	43.810	46.000	41665	18582	10.98%
2025-05-29	45.530	46.350	0.150	0.32%	45.280	46.960	56441	25947	14.88%
2025-05-28	42.600	46.200	2.610	5.99%	42.540	47.700	76533	34966	20.18%
2025-05-27	45.200	43.590	-1.810	-3.99%	43.470	45.200	47703	20989	12.58%
2025-05-26	42.670	45.400	3.360	7.99%	42.160	45.400	60149	26469	15.86%
2025-05-23	42.820	42.040	-1.220	-2.82%	42.000	44.940	41490	18118	10.94%
2025-05-22	44.320	43.260	-1.730	-3.85%	42.500	45.490	41339	18127	10.90%
2025-05-21	45.700	44.990	-2.960	-6.17%	44.540	47.400	66176	30329	17.45%
2025-05-20	46.390	47.950	0.650	1.37%	45.860	51.800	92327	45140	24.34%
2025-05-19	43.000	47.300	2.930	6.60%	42.210	48.580	88191	40023	23.25%
2025-05-16	42.990	44.370	1.870	4.40%	42.000	46.910	82343	36854	21.71%
2025-05-15	41.500	42.500	0.680	1.63%	41.030	43.650	51439	21813	13.56%
2025-05-14	43.150	41.820	0.150	0.36%	41.130	43.150	37119	15580	9.79%
2025-05-13	44.000	41.670	-1.480	-3.43%	41.110	44.930	51579	22353	13.60%
2025-05-12	42.020	43.150	1.240	2.96%	41.560	43.350	39407	16821	10.39%
2025-05-09	42.880	41.910	-1.410	-3.25%	41.630	43.650	39907	16941	10.52%
2025-05-08	43.000	43.320	-0.310	-0.71%	42.050	43.650	46326	19830	12.21%
2025-05-07	42.630	43.630	2.130	5.13%	40.710	44.900	78459	33373	20.68%
2025-05-06	39.250	41.500	2.690	6.93%	39.200	41.650	50385	20543	13.28%
2025-04-30	37.950	38.810	1.310	3.49%	37.710	39.480	39189	14683	10.33%
2025-04-29	37.990	37.500	-1.730	-4.41%	37.000	38.700	31076	11762	8.19%
2025-04-28	40.920	39.230	0.550	1.42%	38.700	41.740	38743	15548	10.21%
2025-04-25	39.600	38.680	-0.410	-1.05%	38.600	40.500	32406	12778	8.54%
2025-04-24	42.200	39.090	-3.410	-8.02%	39.000	42.330	52146	20988	13.75%