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
2026-08-20	53.130	51.690	-1.950	-3.64%	49.120	53.630	43171	22042	7.23%
2026-08-19	56.000	53.640	-4.860	-8.31%	53.510	56.980	39267	21610	6.58%
2026-08-18	58.990	58.500	0.380	0.65%	58.000	60.590	48599	28688	8.14%
2026-08-17	56.830	58.120	1.790	3.18%	55.840	58.860	44127	25512	7.39%
2026-08-14	55.600	56.330	1.280	2.33%	54.910	57.130	32977	18500	5.52%
2026-08-13	58.160	55.050	-2.600	-4.51%	55.030	58.800	52535	30013	8.80%
2026-08-12	56.970	57.650	1.410	2.51%	56.260	60.760	56303	32885	9.43%
2026-08-11	57.500	56.240	-5.250	-8.54%	56.160	59.700	68127	39397	11.41%
2026-08-10	56.880	61.490	5.850	10.51%	53.550	63.000	74448	42956	12.47%
2026-08-07	55.020	55.640	0.910	1.66%	52.880	56.470	52075	28630	8.72%
2026-08-06	52.880	54.730	1.280	2.39%	52.100	55.680	43696	23792	7.32%
2026-08-05	49.350	53.450	3.350	6.69%	49.030	54.700	48964	25752	8.20%
2026-08-04	47.510	50.100	4.210	9.17%	46.720	50.480	36559	17999	6.12%
2026-08-03	45.240	45.890	0.200	0.44%	45.010	48.470	31077	14543	5.20%
2026-07-31	49.940	45.690	1.890	4.32%	45.510	50.700	40966	19856	6.86%
2026-07-30	47.950	43.800	-4.390	-9.11%	43.730	48.620	29192	13344	4.89%
2026-07-29	49.600	48.190	-1.190	-2.41%	46.720	50.250	29229	14157	4.89%
2026-07-28	53.000	49.380	-4.840	-8.93%	48.480	53.950	28802	14720	4.82%
2026-07-27	53.400	54.220	0.120	0.22%	50.640	54.610	27617	14629	4.62%
2026-07-24	53.650	54.100	-0.700	-1.28%	52.900	56.800	24063	13203	4.03%
2026-07-23	54.350	54.800	0.900	1.67%	54.050	56.480	27028	14950	4.53%
2026-07-22	55.990	53.900	-3.390	-5.92%	53.500	57.800	36780	20365	6.16%
2026-07-21	50.010	57.290	8.080	16.42%	48.000	57.770	50911	27381	8.53%
2026-07-20	55.450	49.210	-4.750	-8.80%	48.330	56.000	30316	15812	5.08%
2026-07-17	57.260	53.960	-4.070	-7.01%	53.010	59.180	30725	17293	5.15%
2026-07-16	59.230	58.030	-2.870	-4.71%	57.770	61.230	29952	17680	5.02%
2026-07-15	66.000	60.900	-3.730	-5.77%	59.190	67.100	37464	23214	6.27%
2026-07-14	64.000	64.630	1.430	2.26%	60.010	65.660	42243	26774	7.07%
2026-07-13	66.500	63.200	-4.300	-6.37%	62.780	68.950	37692	25015	6.31%
2026-07-10	76.990	67.620	-8.810	-11.53%	66.520	79.200	66220	48141	11.09%
2026-07-09	72.400	76.430	5.580	7.88%	71.290	77.500	44989	33561	7.53%
2026-07-08	79.000	70.850	-8.710	-10.95%	70.800	81.500	55107	40925	9.23%
2026-07-07	83.480	79.560	-3.840	-4.60%	79.110	86.500	38636	31853	6.47%
2026-07-06	89.770	83.400	-4.100	-4.69%	81.530	93.000	52590	45393	8.81%
2026-07-03	91.340	87.500	-4.670	-5.07%	87.500	99.580	60417	56646	10.12%
2026-07-02	92.500	92.170	-8.430	-8.38%	90.600	99.900	66332	63174	11.11%
2026-07-01	99.720	100.600	2.350	2.39%	98.500	118.020	78967	83129	13.22%
2026-06-30	92.590	98.250	6.450	7.03%	87.020	99.790	68384	63954	11.45%
2026-06-29	83.520	91.800	9.290	11.26%	83.520	96.500	81438	73585	13.64%
2026-06-26	79.900	82.510	1.470	1.81%	79.180	88.000	62816	52123	10.52%
2026-06-25	77.320	81.040	3.980	5.16%	77.230	83.800	62414	50123	10.45%
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%