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
2026-05-07	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%
2026-03-16	42.900	43.450	0.210	0.49%	41.630	43.990	19933	8530	3.34%
2026-03-13	43.090	43.240	0.220	0.51%	42.650	44.480	14677	6405	2.46%
2026-03-12	44.550	43.020	-1.980	-4.40%	42.800	45.270	18871	8231	3.16%
2026-03-11	46.710	45.000	-1.130	-2.45%	45.000	46.960	20916	9573	3.50%
2026-03-10	45.370	46.130	1.380	3.08%	45.370	46.610	20995	9674	3.52%
2026-03-09	45.660	44.750	-2.200	-4.69%	43.010	45.660	31542	13877	5.28%
2026-03-06	47.120	46.950	-1.130	-2.35%	46.660	48.010	19304	9096	3.23%
2026-03-05	48.770	48.080	0.500	1.05%	47.870	50.250	29366	14397	4.92%
2026-03-04	46.400	47.580	-1.170	-2.40%	46.000	49.820	30134	14392	5.05%
2026-03-03	54.780	48.750	-4.900	-9.13%	48.610	55.280	53623	27424	8.98%
2026-03-02	53.790	53.650	-2.240	-4.01%	51.430	54.770	50796	26935	8.51%
2026-02-27	54.930	55.890	-1.040	-1.83%	53.180	56.470	45966	25277	7.70%
2026-02-26	56.030	56.930	1.930	3.51%	55.000	59.210	73013	41685	12.23%
2026-02-25	56.500	55.000	2.200	4.17%	53.730	60.720	97793	55479	16.38%
2026-02-24	51.500	52.800	2.270	4.49%	51.100	54.380	35776	18756	5.99%
2026-02-13	51.700	50.530	-1.970	-3.75%	50.470	53.000	39247	20264	6.57%
2026-02-12	53.660	52.500	-0.280	-0.53%	52.400	56.390	60767	33046	10.18%
2026-02-11	57.000	52.780	-4.220	-7.40%	52.010	57.440	70030	37912	11.73%
2026-02-10	59.000	57.000	-2.600	-4.36%	56.620	59.990	75134	43595	12.58%
2026-02-09	53.990	59.600	7.810	15.08%	52.050	63.470	142449	81641	23.85%
2026-02-06	49.500	51.790	0.900	1.77%	49.500	58.550	99371	54024	16.64%
2026-01-29	49.970	50.890	1.440	2.91%	48.480	51.790	42795	21510	7.17%
2026-01-28	50.800	49.450	-1.350	-2.66%	49.110	52.500	35450	17909	5.94%