凯腾精工 (871553) - 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	11.110	11.070	0.010	0.09%	11.000	11.330	22039	2445	2.40%
2025-09-29	10.740	11.060	0.330	3.08%	10.730	11.070	24119	2629	2.63%
2025-09-26	11.040	10.730	-0.280	-2.54%	10.730	11.040	31473	3420	3.43%
2025-09-25	11.400	11.010	-0.490	-4.26%	11.010	11.490	36549	4095	3.98%
2025-09-24	11.190	11.500	0.330	2.95%	11.080	11.590	31033	3535	3.38%
2025-09-23	11.640	11.170	-0.530	-4.53%	10.970	11.810	39267	4405	4.27%
2025-09-22	11.550	11.700	0.070	0.60%	11.490	11.890	34697	4056	3.78%
2025-09-19	12.250	11.630	-0.630	-5.14%	11.610	12.300	46396	5488	5.05%
2025-09-18	12.800	12.260	-0.420	-3.31%	12.010	12.850	75569	9362	8.23%
2025-09-17	11.890	12.680	0.800	6.73%	11.810	12.730	91187	11189	9.93%
2025-09-16	11.810	11.880	0.010	0.08%	11.550	11.920	42817	5006	4.66%
2025-09-15	12.080	11.870	-0.170	-1.41%	11.770	12.120	43777	5222	4.77%
2025-09-12	12.160	12.040	-0.040	-0.33%	11.970	12.360	48759	5909	5.31%
2025-09-11	12.230	12.080	-0.150	-1.23%	11.850	12.240	54458	6546	5.93%
2025-09-10	12.130	12.230	0.090	0.74%	12.030	12.320	47175	5747	5.14%
2025-09-09	12.620	12.140	-0.740	-5.75%	12.080	12.860	84391	10391	9.19%
2025-09-08	12.460	12.880	0.240	1.90%	12.310	13.280	118052	15228	12.85%