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
2025-09-30	36.070	34.970	-0.900	-2.51%	34.340	36.070	18562	6532	4.89%
2025-09-29	36.610	35.870	-0.740	-2.02%	35.500	37.040	17262	6222	4.55%
2025-09-26	38.800	36.610	-1.750	-4.56%	36.600	38.800	14786	5531	3.90%
2025-09-25	37.410	38.360	0.950	2.54%	37.360	38.570	16111	6140	4.25%
2025-09-24	37.870	37.410	-0.490	-1.29%	37.130	38.000	13264	4967	3.50%
2025-09-23	38.010	37.900	0.080	0.21%	37.450	39.340	19418	7451	5.12%
2025-09-22	38.700	37.820	-0.840	-2.17%	37.820	38.790	11964	4570	3.15%
2025-09-19	39.770	38.660	-0.990	-2.50%	38.600	39.800	14069	5482	3.71%
2025-09-18	40.290	39.650	-0.360	-0.90%	39.500	40.720	16167	6482	4.26%
2025-09-17	40.100	40.010	-0.110	-0.27%	39.850	40.290	10678	4281	2.82%
2025-09-16	39.770	40.120	0.180	0.45%	39.600	40.300	12853	5128	3.39%
2025-09-15	40.490	39.940	-0.310	-0.77%	39.620	40.490	14618	5835	3.85%
2025-09-12	40.550	40.250	-0.470	-1.15%	40.030	40.680	15435	6214	4.07%
2025-09-11	40.890	40.720	0.150	0.37%	39.910	40.890	18325	7392	4.83%
2025-09-10	42.000	40.570	-2.120	-4.97%	40.510	42.490	32500	13330	8.57%
2025-09-09	43.000	42.690	0.290	0.68%	42.200	46.150	57870	25607	15.26%
2025-09-08	41.480	42.400	0.800	1.92%	41.410	42.680	24837	10483	6.55%
2025-09-05	40.370	41.600	1.550	3.87%	40.080	41.600	21817	9008	5.75%
2025-09-04	40.380	40.050	0.030	0.07%	39.750	41.000	15366	6217	4.05%
2025-09-03	41.330	40.020	-1.530	-3.68%	39.990	41.630	12823	5236	3.38%
2025-09-02	41.600	41.550	0.060	0.14%	40.650	41.800	15824	6515	4.17%
2025-09-01	41.990	41.490	-0.060	-0.14%	40.610	41.990	15103	6194	3.98%
2025-08-29	40.490	41.550	1.060	2.62%	40.230	42.110	17758	7332	4.68%
2025-08-28	41.240	40.490	-0.340	-0.83%	39.500	41.370	20654	8329	5.45%
2025-08-27	42.920	40.830	-1.870	-4.38%	40.610	42.940	28396	11869	7.49%
2025-08-26	42.580	42.700	0.120	0.28%	42.240	43.030	17790	7587	4.69%
2025-08-25	42.770	42.580	-0.180	-0.42%	42.050	42.770	19674	8344	5.19%
2025-08-22	42.680	42.760	-0.090	-0.21%	42.140	42.990	17684	7534	4.66%
2025-08-21	43.800	42.850	-0.890	-2.03%	42.600	43.910	21170	9131	5.58%
2025-08-20	43.660	43.740	-0.570	-1.29%	42.770	44.200	31581	13733	8.33%
2025-08-19	46.350	44.310	-1.570	-3.42%	44.010	46.350	55482	24873	14.63%
2025-08-18	43.700	45.880	2.140	4.89%	43.300	46.850	69363	31349	18.29%
2025-08-15	41.420	43.740	1.620	3.85%	41.020	44.500	54232	23423	14.30%
2025-08-14	41.270	42.120	1.220	2.98%	39.700	43.450	49696	20810	13.10%
2025-08-13	41.000	40.900	0.180	0.44%	40.660	41.890	16738	6925	4.41%
2025-08-12	41.450	40.720	-0.500	-1.21%	40.580	41.600	12754	5224	3.36%
2025-08-11	41.400	41.220	-0.130	-0.31%	41.020	41.440	11778	4852	3.11%
2025-08-08	41.130	41.350	0.080	0.19%	40.800	41.950	14094	5849	3.72%
2025-08-07	42.100	41.270	-0.830	-1.97%	41.150	42.480	18046	7486	4.76%
2025-08-06	41.290	42.100	0.830	2.01%	41.000	42.280	19651	8229	5.18%
2025-08-05	41.260	41.270	0.330	0.81%	40.770	41.330	11912	4898	3.14%
2025-08-04	40.100	40.940	0.840	2.09%	39.660	40.980	13731	5572	3.62%
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%