凯华材料 (920526) - 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	29.330	28.410	-1.140	-3.86%	28.190	29.360	34631	9940	6.61%
2026-06-23	30.000	29.550	-0.780	-2.57%	29.240	30.980	38108	11449	7.28%
2026-06-22	29.000	30.330	0.760	2.57%	28.990	30.480	45426	13564	8.67%
2026-06-18	30.700	29.570	-1.330	-4.30%	29.500	30.980	50608	15196	9.66%
2026-06-17	29.510	30.900	1.130	3.80%	29.400	31.670	54314	16723	10.37%
2026-06-16	30.530	29.770	-0.330	-1.10%	29.720	32.490	58660	18103	11.20%
2026-06-15	28.720	30.100	2.190	7.85%	27.280	30.110	53495	15459	10.22%
2026-06-12	31.190	27.910	-3.320	-10.63%	27.910	32.190	76405	22703	14.59%
2026-06-11	31.700	31.230	-0.730	-2.28%	30.680	34.860	90950	29902	17.37%
2026-06-10	29.000	31.960	1.660	5.48%	28.880	34.880	86712	27431	16.56%
2026-06-09	27.170	30.300	3.920	14.86%	27.130	30.650	67312	19291	12.85%
2026-06-08	27.940	26.380	-3.100	-10.52%	26.230	30.140	60997	17093	11.65%
2026-06-05	27.800	29.480	1.050	3.69%	27.070	31.890	76766	22781	14.66%
2026-06-04	27.360	28.430	-0.240	-0.84%	27.320	29.880	53798	15379	10.27%
2026-06-03	26.810	28.670	1.470	5.40%	26.630	29.930	62370	17839	11.91%
2026-06-02	25.050	27.300	2.300	9.20%	24.400	27.950	53931	14399	10.30%
2026-06-01	26.380	25.000	-1.500	-5.66%	24.640	27.110	38451	9959	7.34%
2026-05-29	28.040	26.500	-1.810	-6.39%	26.030	28.680	51113	13893	9.76%
2026-05-28	25.000	28.310	2.750	10.76%	23.600	29.000	72580	18880	13.86%
2026-05-27	26.800	25.560	-2.450	-8.75%	25.450	27.860	66720	17587	12.74%
2026-05-26	29.300	28.010	1.080	4.01%	27.020	32.020	95509	28330	18.24%
2026-05-25	26.530	26.930	0.290	1.09%	25.500	27.640	58680	15486	11.21%
2026-05-22	24.230	26.640	1.750	7.03%	24.230	26.850	56455	14544	10.78%
2026-05-21	25.590	24.890	-0.800	-3.11%	24.800	27.900	65650	17241	12.54%
2026-05-20	23.600	25.690	1.920	8.08%	23.350	25.810	58942	14606	11.26%
2026-05-19	23.640	23.770	-0.020	-0.08%	22.710	23.890	31744	7392	6.06%
2026-05-18	24.500	23.790	-1.450	-5.74%	23.340	24.600	38746	9301	7.40%
2026-05-15	24.800	25.240	1.430	6.01%	24.540	26.680	57419	14667	10.96%
2026-05-14	25.170	23.810	-1.180	-4.72%	23.810	25.490	29946	7362	5.72%
2026-05-13	25.360	24.990	-0.690	-2.69%	24.580	25.370	33284	8297	6.36%
2026-05-12	26.010	25.680	-0.950	-3.57%	25.270	26.780	48064	12465	9.18%
2026-05-11	25.120	26.630	1.630	6.52%	24.810	26.950	67104	17381	12.81%
2026-05-08	24.920	25.000	-0.030	-0.12%	23.780	25.480	44472	11089	8.49%
2026-05-07	24.800	25.030	0.760	3.13%	24.350	26.380	53394	13510	10.20%
2026-05-06	24.200	24.270	0.760	3.23%	23.600	25.380	53599	13142	10.24%
2026-04-30	22.530	23.510	1.040	4.63%	22.320	23.900	38854	9057	7.42%
2026-04-29	22.130	22.470	0.580	2.65%	22.100	22.990	27672	6223	5.28%
2026-04-28	23.210	21.890	-1.320	-5.69%	21.740	23.450	38799	8664	7.41%
2026-04-27	23.900	23.210	-0.150	-0.64%	23.100	24.600	41299	9872	7.89%
2026-04-24	23.440	23.360	-0.220	-0.93%	23.070	24.690	41913	10045	8.00%
2026-04-23	25.300	23.580	-2.420	-9.31%	23.410	25.600	66231	16178	12.65%
2026-04-22	25.540	26.000	-0.600	-2.26%	25.240	27.950	79934	21117	15.26%
2026-04-21	28.200	26.600	-1.670	-5.91%	25.800	28.270	85235	22588	16.28%
2026-04-20	27.670	28.270	3.540	14.31%	27.280	32.000	114025	33430	21.77%
2026-04-17	19.010	24.730	5.700	29.95%	18.860	24.730	40272	9188	7.69%
2026-04-16	18.860	19.030	0.290	1.55%	18.640	19.100	6017	1135	1.15%
2026-04-15	19.110	18.740	-0.200	-1.06%	18.500	19.110	6594	1240	1.26%
2026-04-14	18.800	18.940	0.140	0.74%	18.670	19.350	5204	981	0.99%
2026-04-13	19.060	18.800	-0.310	-1.62%	18.600	19.280	5324	1000	1.02%
2026-04-10	18.760	19.110	0.350	1.87%	18.760	19.380	7828	1498	1.49%
2026-04-09	18.940	18.760	-0.380	-1.99%	18.500	19.130	9365	1759	1.79%
2026-04-08	17.950	19.140	1.520	8.63%	17.950	19.150	16031	2981	3.06%
2026-04-07	17.290	17.620	0.340	1.97%	17.280	17.720	9154	1605	1.75%
2026-04-03	18.690	17.280	-1.320	-7.10%	17.150	18.690	13527	2400	2.58%
2026-04-02	19.060	18.600	-0.460	-2.41%	18.380	19.280	9776	1842	1.87%
2026-04-01	19.010	19.060	0.260	1.38%	18.880	19.180	5522	1049	1.05%
2026-03-31	19.390	18.800	-0.680	-3.49%	18.800	19.700	9077	1753	1.73%
2026-03-30	19.090	19.480	-0.100	-0.51%	19.010	19.770	9146	1774	1.75%
2026-03-27	19.020	19.580	0.380	1.98%	18.610	19.880	13449	2603	2.57%
2026-03-26	19.420	19.200	-0.240	-1.23%	18.730	19.640	7739	1479	1.48%
2026-03-25	19.270	19.440	0.180	0.93%	19.220	19.690	6107	1189	1.17%
2026-03-24	19.170	19.260	0.260	1.37%	18.900	19.730	5901	1131	1.13%
2026-03-23	20.470	19.000	-1.850	-8.87%	18.670	20.680	10871	2131	2.08%
2026-03-20	22.000	20.850	-1.250	-5.66%	20.850	22.300	12707	2761	2.43%
2026-03-19	21.790	22.100	0.010	0.05%	21.610	22.600	15782	3484	3.01%
2026-03-18	21.920	22.090	0.150	0.68%	21.350	22.200	10338	2263	1.97%
2026-03-17	22.060	21.940	0.010	0.05%	21.460	22.090	8413	1833	1.61%