凯德石英 (920179) - 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
2026-06-24	75.320	77.060	0.060	0.08%	74.880	78.960	37681	28951	6.31%
2026-06-23	79.800	77.000	-3.800	-4.70%	76.020	81.100	39842	31271	6.67%
2026-06-22	79.900	80.800	3.100	3.99%	74.390	82.990	63774	50573	10.68%
2026-06-18	75.550	77.700	1.410	1.85%	73.820	80.880	59085	46044	9.89%
2026-06-17	75.290	76.290	-1.810	-2.32%	74.100	78.880	57257	43809	9.59%
2026-06-16	76.870	78.100	0.670	0.87%	75.450	83.960	80666	64253	13.51%
2026-06-15	68.800	77.430	7.900	11.36%	68.000	77.770	66901	48896	11.20%
2026-06-12	79.000	69.530	-6.080	-8.04%	69.500	80.500	81655	59933	13.67%
2026-06-11	69.700	75.610	4.330	6.07%	68.900	81.800	104356	79635	17.47%
2026-06-10	66.500	71.280	1.880	2.71%	65.060	73.280	79319	54336	13.28%
2026-06-09	62.270	69.400	8.460	13.88%	59.850	71.880	77400	50451	12.96%
2026-06-08	63.000	60.940	-7.090	-10.42%	60.000	67.960	69185	44136	11.59%
2026-06-05	67.000	68.030	-1.170	-1.69%	65.600	73.980	65238	45184	10.92%
2026-06-04	62.500	69.200	5.400	8.46%	61.080	69.250	70998	46762	11.89%
2026-06-03	66.320	63.800	-1.540	-2.36%	63.110	67.950	55016	36139	9.21%
2026-06-02	61.410	65.340	3.260	5.25%	61.280	65.750	45292	29165	7.58%
2026-06-01	61.400	62.080	-0.670	-1.07%	59.000	65.800	44874	28065	7.51%
2026-05-29	67.320	62.750	-1.750	-2.71%	61.140	67.770	55939	36251	9.37%
2026-05-28	60.010	64.500	3.950	6.52%	59.300	64.880	45957	28790	7.70%
2026-05-27	64.060	60.550	-3.210	-5.03%	59.690	65.490	66914	41700	11.20%
2026-05-26	70.030	63.760	-7.830	-10.94%	62.550	70.050	71272	46572	11.93%
2026-05-25	68.200	71.590	4.960	7.44%	63.970	76.800	88214	61326	14.77%
2026-05-22	64.000	66.630	3.440	5.44%	63.390	68.150	56680	37286	9.49%
2026-05-21	70.500	63.190	-6.310	-9.08%	63.080	73.990	81958	55913	13.72%
2026-05-20	59.000	69.500	10.170	17.14%	58.740	74.550	117931	80189	19.75%
2026-05-19	53.740	59.330	4.780	8.76%	51.980	60.580	77201	43566	12.93%
2026-05-18	54.350	54.550	0.740	1.38%	53.060	55.460	42530	23110	7.12%
2026-05-15	55.880	53.810	-1.690	-3.05%	53.070	57.880	53297	29433	8.92%
2026-05-14	59.500	55.500	-3.740	-6.31%	55.500	59.830	48358	27782	8.10%
2026-05-13	59.000	59.240	-2.090	-3.41%	57.850	60.260	66565	39354	11.15%
2026-05-12	54.680	61.330	7.450	13.83%	54.100	63.000	97863	56591	16.39%
2026-05-11	57.370	53.880	-1.230	-2.23%	53.800	57.990	59792	33134	10.01%
2026-05-08	52.160	55.110	1.960	3.69%	50.500	56.420	64904	34975	10.87%
2026-05-07	50.300	53.150	3.020	6.02%	50.130	54.190	52821	27821	8.85%
2026-05-06	50.980	50.130	2.180	4.55%	49.580	51.960	37842	19112	6.34%
2026-04-30	46.960	47.950	0.700	1.48%	45.480	48.710	34287	16170	5.74%
2026-04-29	47.700	47.250	-0.800	-1.66%	46.710	48.350	23033	10919	3.86%
2026-04-28	49.390	48.050	-1.900	-3.80%	47.740	50.260	35772	17416	5.99%
2026-04-27	49.870	49.950	0.010	0.02%	49.670	52.470	43682	22342	7.31%
2026-04-24	48.920	49.940	-0.560	-1.11%	48.900	51.500	35500	17860	5.94%
2026-04-23	56.320	50.500	-4.630	-8.40%	50.500	58.000	62638	33234	10.49%
2026-04-22	52.060	55.130	3.070	5.90%	52.060	57.970	62347	34416	10.44%
2026-04-21	51.010	52.060	-0.630	-1.20%	51.000	54.450	44873	23660	7.51%
2026-04-20	51.000	52.690	-1.510	-2.79%	51.000	55.630	69704	37378	11.67%
2026-04-17	46.080	54.200	9.310	20.74%	45.560	58.000	91270	46887	15.28%
2026-04-16	44.140	44.890	0.290	0.65%	43.700	45.380	20002	8956	3.35%
2026-04-15	44.680	44.600	-0.100	-0.22%	43.650	46.080	24587	11062	4.12%
2026-04-14	46.290	44.700	-1.030	-2.25%	44.700	46.490	23586	10678	3.95%
2026-04-13	43.960	45.730	0.730	1.62%	43.880	46.630	22874	10413	3.83%
2026-04-10	46.000	45.000	0.180	0.40%	45.000	46.760	23449	10706	3.93%
2026-04-09	44.970	44.820	-0.870	-1.90%	44.580	47.100	27097	12436	4.54%
2026-04-08	45.200	45.690	1.750	3.98%	44.510	45.850	31308	14188	5.24%
2026-04-07	42.410	43.940	0.620	1.43%	42.300	45.470	29221	12903	4.89%
2026-04-03	41.760	43.320	1.930	4.66%	41.500	43.500	31371	13392	5.25%
2026-04-02	41.570	41.390	-0.810	-1.92%	41.220	42.980	19227	8112	3.22%
2026-04-01	41.000	42.200	2.210	5.53%	40.300	42.220	25354	10464	4.25%
2026-03-31	41.850	39.990	-2.200	-5.21%	39.810	41.950	19806	8057	3.32%
2026-03-30	41.100	42.190	0.280	0.67%	41.050	42.780	17157	7227	2.87%
2026-03-27	39.390	41.910	1.660	4.12%	38.820	42.920	30675	12713	5.14%
2026-03-26	41.090	40.250	-1.380	-3.31%	40.100	42.100	22595	9303	3.78%
2026-03-25	41.500	41.630	1.280	3.17%	41.090	43.330	33093	13949	5.54%
2026-03-24	40.500	40.350	1.530	3.94%	38.470	40.740	19270	7647	3.23%
2026-03-23	38.730	38.820	-0.790	-1.99%	38.400	40.500	25333	9979	4.24%
2026-03-20	42.000	39.610	-0.390	-0.98%	39.530	43.450	26507	11029	4.44%
2026-03-19	40.940	40.000	-1.540	-3.71%	39.520	41.140	14374	5779	2.41%
2026-03-18	40.990	41.540	0.750	1.84%	40.790	41.880	10562	4354	1.77%
2026-03-17	43.800	40.790	-2.660	-6.12%	40.600	43.880	21711	9045	3.64%