开特股份 (832978) - 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	40.300	38.800	-2.100	-5.13%	38.000	41.180	62351	24389	6.18%
2025-09-29	41.450	40.900	-0.020	-0.05%	40.580	43.200	44724	18701	4.43%
2025-09-26	42.680	40.920	-2.210	-5.12%	40.890	43.350	46122	19373	4.57%
2025-09-25	44.740	43.130	-2.020	-4.47%	43.040	47.740	47783	21265	4.74%
2025-09-24	41.540	45.150	3.000	7.12%	41.310	45.500	72584	31648	7.24%
2025-09-23	44.880	42.150	-4.000	-8.67%	42.150	45.900	85208	37305	8.50%
2025-09-22	42.160	46.150	3.040	7.05%	42.040	49.880	108979	50522	10.87%
2025-09-19	41.520	43.110	0.310	0.72%	40.720	44.230	85224	36062	8.50%
2025-09-18	42.000	42.800	0.820	1.95%	39.160	45.990	124674	52891	12.43%
2025-09-17	41.460	41.980	-0.020	-0.05%	40.150	43.810	108756	45909	10.85%
2025-09-16	36.800	42.000	5.400	14.75%	36.800	43.390	135652	54487	13.53%
2025-09-15	32.230	36.600	4.370	13.56%	31.620	38.990	112362	40058	11.20%
2025-09-12	33.500	32.230	-0.720	-2.19%	32.050	35.570	63048	21404	6.29%
2025-09-11	31.600	32.950	1.140	3.58%	31.420	32.970	32842	10563	3.28%
2025-09-10	31.800	31.810	0.400	1.27%	31.150	32.200	27634	8753	2.76%
2025-09-09	32.980	31.410	-1.800	-5.42%	30.990	32.980	44749	14148	4.46%
2025-09-08	31.900	33.210	1.060	3.30%	31.500	33.720	46252	15202	4.61%