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
2025-09-30	39.000	38.050	-1.050	-2.69%	38.010	40.200	31849	12415	5.34%
2025-09-29	40.200	39.100	-1.100	-2.74%	38.560	40.660	37175	14633	6.23%
2025-09-26	38.750	40.200	1.100	2.81%	38.500	41.380	56599	22700	9.49%
2025-09-25	39.430	39.100	-1.130	-2.81%	39.000	41.890	58393	23475	9.79%
2025-09-24	36.660	40.230	3.630	9.92%	36.320	40.300	83688	32788	14.03%
2025-09-23	37.800	36.600	-0.900	-2.40%	35.500	37.810	29946	10855	5.02%
2025-09-22	37.380	37.500	-0.230	-0.61%	37.310	38.460	32818	12396	5.50%
2025-09-19	36.410	37.730	1.260	3.45%	36.110	38.230	47509	17753	7.96%
2025-09-18	36.350	36.470	-0.030	-0.08%	36.200	38.080	37195	13827	6.23%
2025-09-17	36.200	36.500	0.300	0.83%	36.060	36.800	19914	7269	3.34%
2025-09-16	36.300	36.200	-0.600	-1.63%	35.960	36.700	24190	8754	4.05%
2025-09-15	37.580	36.800	0.100	0.27%	36.690	38.900	26678	9991	4.47%
2025-09-12	37.180	36.700	-0.260	-0.70%	36.580	37.510	22244	8232	3.73%
2025-09-11	36.360	36.960	0.700	1.93%	35.930	37.290	24534	9018	4.11%
2025-09-10	36.890	36.260	-0.580	-1.57%	36.200	37.150	18426	6757	3.09%
2025-09-09	37.650	36.840	-0.800	-2.13%	36.230	37.670	28077	10343	4.71%
2025-09-08	37.130	37.640	0.540	1.46%	37.110	38.090	41148	15506	6.90%
2025-09-05	35.850	37.100	1.430	4.01%	35.800	37.260	34463	12671	5.78%
2025-09-04	35.540	35.670	-0.370	-1.03%	35.050	36.370	34095	12226	5.71%
2025-09-03	37.660	36.040	-1.300	-3.48%	36.000	37.700	36877	13571	6.18%
2025-09-02	37.710	37.340	-0.560	-1.48%	37.000	38.100	34409	12885	5.77%
2025-09-01	37.080	37.900	0.850	2.29%	37.080	38.500	46782	17688	7.84%
2025-08-29	38.170	37.050	-0.940	-2.47%	37.000	38.190	48686	18264	8.16%
2025-08-28	36.840	37.990	1.120	3.04%	36.790	38.120	50695	19048	8.50%
2025-08-27	37.760	36.870	-0.660	-1.76%	36.870	38.180	51365	19267	8.61%
2025-08-26	38.240	37.530	-0.970	-2.52%	37.400	38.700	54451	20580	9.13%
2025-08-25	40.150	38.500	-1.600	-3.99%	38.200	40.400	87439	33967	14.66%
2025-08-22	40.990	40.100	-0.050	-0.12%	40.050	41.930	84410	34618	14.15%
2025-08-21	40.510	40.150	0.150	0.38%	39.660	43.380	102220	42055	17.13%
2025-08-20	41.500	40.000	0.120	0.30%	39.750	44.640	111707	46618	18.72%
2025-08-19	39.410	39.880	0.670	1.71%	38.500	40.770	82667	32701	13.86%
2025-08-18	39.000	39.210	0.960	2.51%	37.430	41.850	109681	43002	18.38%
2025-08-15	33.690	38.250	3.970	11.58%	33.600	38.250	111255	40640	18.65%
2025-08-14	34.950	34.280	-0.710	-2.03%	34.270	36.500	57440	20405	9.63%
2025-08-13	35.050	34.990	-0.400	-1.13%	34.800	35.480	39156	13742	6.56%
2025-08-12	34.350	35.390	0.890	2.58%	34.030	35.970	59177	20824	9.92%
2025-08-11	34.450	34.500	-0.150	-0.43%	34.010	34.790	33864	11654	5.68%
2025-08-08	35.350	34.650	-1.380	-3.83%	34.580	35.860	47585	16671	7.98%
2025-08-07	34.510	36.030	1.150	3.30%	34.390	37.790	80069	28812	13.42%
2025-08-06	34.350	34.880	0.380	1.10%	33.830	34.990	35909	12324	6.02%
2025-08-05	34.950	34.500	-0.690	-1.96%	34.310	35.150	34778	12020	5.83%
2025-08-04	34.120	35.190	0.590	1.71%	34.010	35.730	54037	18896	9.06%
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%