凯德石英 (835179) - 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	33.820	34.600	0.990	2.95%	32.950	36.780	61126	21152	10.25%
2025-07-31	33.810	33.610	0.110	0.33%	33.490	34.500	44213	15034	7.41%
2025-07-30	34.120	33.500	-0.560	-1.64%	33.020	34.300	30061	10144	5.04%
2025-07-29	33.610	34.060	0.430	1.28%	33.450	34.550	35786	12210	6.00%
2025-07-28	34.350	33.630	-0.720	-2.10%	33.510	34.350	25674	8678	4.30%
2025-07-25	33.770	34.350	0.740	2.20%	33.400	34.450	36222	12295	6.07%
2025-07-24	33.100	33.610	0.660	2.00%	32.890	33.640	30686	10263	5.14%
2025-07-23	33.120	32.950	-0.160	-0.48%	32.810	33.300	21302	7036	3.57%
2025-07-22	33.000	33.110	0.110	0.33%	32.820	33.550	24478	8111	4.10%
2025-07-21	32.900	33.000	0.000	0.00%	32.810	33.280	18804	6203	3.15%
2025-07-18	33.350	33.000	-0.230	-0.69%	32.850	33.620	19556	6489	3.28%
2025-07-17	32.920	33.230	0.230	0.70%	32.810	33.470	19703	6532	3.30%
2025-07-16	33.150	33.000	-0.200	-0.60%	32.880	33.550	19006	6309	3.19%
2025-07-15	33.450	33.200	-0.390	-1.16%	32.650	33.660	27686	9157	4.64%
2025-07-14	33.810	33.590	-0.490	-1.44%	33.480	34.160	25831	8701	4.33%
2025-07-11	33.200	34.080	0.760	2.28%	33.050	34.350	41591	14059	6.97%
2025-07-10	33.210	33.320	0.060	0.18%	32.850	33.480	21995	7294	3.69%
2025-07-09	33.750	33.260	-0.930	-2.72%	33.180	34.260	31945	10739	5.35%
2025-07-08	33.000	34.190	1.320	4.02%	32.980	34.480	40121	13545	6.72%
2025-07-07	33.550	32.870	-0.570	-1.70%	32.770	33.550	24316	8018	4.08%
2025-07-04	34.050	33.440	-0.850	-2.48%	33.410	34.790	36576	12425	6.13%
2025-07-03	34.610	34.290	0.180	0.53%	34.130	35.350	39446	13662	6.61%
2025-07-02	34.880	34.110	-1.390	-3.92%	33.880	35.000	52081	17873	8.73%
2025-07-01	34.700	35.620	0.640	1.83%	34.600	36.990	80684	28945	13.52%
2025-06-30	34.670	34.980	0.770	2.25%	34.590	35.900	57322	20165	9.61%
2025-06-27	34.190	34.210	0.520	1.54%	33.800	34.840	49765	17087	8.34%
2025-06-26	34.510	33.690	-1.010	-2.91%	33.690	35.220	58213	20062	9.76%
2025-06-25	34.130	34.700	0.890	2.63%	33.250	34.980	65230	22330	10.93%
2025-06-24	32.900	33.810	0.970	2.95%	32.650	33.810	43250	14450	7.25%
2025-06-23	32.130	32.840	-0.030	-0.09%	31.680	33.300	43113	14063	7.23%
2025-06-20	32.380	32.870	0.760	2.37%	32.280	33.820	61924	20528	10.38%
2025-06-19	32.550	32.110	-0.680	-2.07%	31.900	33.490	35610	11650	5.97%
2025-06-18	32.450	32.790	0.160	0.49%	32.030	33.480	29278	9579	4.91%
2025-06-17	33.210	32.630	-0.880	-2.63%	32.450	33.930	40260	13270	6.75%
2025-06-16	31.810	33.510	1.410	4.39%	31.600	33.680	58664	19314	9.90%
2025-06-13	33.350	32.100	-1.520	-4.52%	32.020	33.350	55580	18057	9.38%
2025-06-12	34.400	33.620	-0.840	-2.44%	33.360	34.400	39767	13460	6.71%
2025-06-11	33.900	34.460	0.560	1.65%	33.810	35.000	34453	11847	5.81%
2025-06-10	35.600	33.900	-1.700	-4.78%	33.600	35.600	46834	16136	7.90%
2025-06-09	35.500	35.600	-0.280	-0.78%	35.000	36.000	48515	17115	8.19%
2025-06-06	34.540	35.880	1.060	3.04%	34.000	36.950	67922	24243	11.46%
2025-06-05	34.060	34.820	1.080	3.20%	33.200	35.560	55085	19119	9.30%
2025-06-04	33.350	33.740	0.390	1.17%	33.260	34.080	20258	6842	3.42%
2025-06-03	32.800	33.350	0.450	1.37%	32.450	33.760	20180	6720	3.41%
2025-05-30	33.830	32.900	-1.010	-2.98%	32.880	34.130	24460	8164	4.13%
2025-05-29	32.800	33.910	1.100	3.35%	32.760	34.380	32367	10932	5.46%
2025-05-28	33.430	32.810	-0.450	-1.35%	32.670	33.810	21964	7273	3.71%
2025-05-27	33.370	33.260	-0.610	-1.80%	33.080	34.140	26898	9001	4.54%
2025-05-26	32.480	33.870	1.700	5.28%	32.400	33.880	40695	13447	6.87%
2025-05-23	33.730	32.170	-1.630	-4.82%	32.160	34.170	45033	15000	7.60%
2025-05-22	36.050	33.800	-2.350	-6.50%	33.690	36.800	53561	18709	9.04%
2025-05-21	36.900	36.150	-0.640	-1.74%	35.800	37.500	50168	18281	8.47%
2025-05-20	35.730	36.790	0.740	2.05%	35.350	37.980	78682	29097	13.28%
2025-05-19	34.650	36.050	1.650	4.80%	33.500	36.290	63430	22248	10.70%
2025-05-16	35.050	34.400	-1.000	-2.82%	34.400	35.770	45307	15930	7.65%
2025-05-15	35.000	35.400	0.400	1.14%	34.410	36.000	55287	19644	9.33%
2025-05-14	34.280	35.000	0.200	0.57%	34.000	35.000	39401	13581	6.65%
2025-05-13	35.600	34.800	-0.210	-0.60%	34.760	36.800	52119	18681	8.79%
2025-05-12	34.650	35.010	0.960	2.82%	34.010	35.020	34240	11832	5.78%
2025-05-09	35.200	34.050	-1.400	-3.95%	34.010	35.470	38854	13366	6.56%
2025-05-08	35.680	35.450	-0.300	-0.84%	35.060	35.850	33624	11914	5.67%
2025-05-07	36.750	35.750	-0.460	-1.27%	35.050	37.030	49705	17858	8.39%
2025-05-06	34.760	36.210	1.890	5.51%	34.700	36.210	50421	17937	8.51%
2025-04-30	33.550	34.320	1.060	3.19%	33.550	34.590	35718	12207	6.03%
2025-04-29	33.550	33.260	-0.090	-0.27%	33.260	34.210	24291	8187	4.10%
2025-04-28	33.910	33.350	-0.860	-2.51%	33.000	34.650	29290	9903	4.94%
2025-04-25	34.110	34.210	-0.640	-1.84%	34.110	35.280	38939	13447	6.57%
2025-04-24	36.060	34.850	-1.000	-2.79%	34.700	36.750	52907	18878	8.93%