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
2025-09-16	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%
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%