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
2025-09-15	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%
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%