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
2026-09-16	19.150	19.470	0.720	3.84%	18.610	19.530	16031	3085	3.06%
2026-09-15	18.490	18.750	-0.030	-0.16%	18.490	19.210	9792	1853	1.87%
2026-09-14	18.480	18.780	0.200	1.08%	18.130	18.920	10619	1976	2.03%
2026-09-11	18.680	18.580	-0.470	-2.47%	18.220	18.990	12100	2241	2.31%
2026-09-10	19.390	19.050	-0.550	-2.81%	18.930	19.570	12006	2300	2.29%
2026-09-09	20.090	19.600	-0.490	-2.44%	19.220	20.580	15867	3181	3.03%
2026-09-08	20.300	20.090	-0.350	-1.71%	19.900	20.750	16538	3352	3.16%
2026-09-07	20.200	20.440	0.440	2.20%	20.120	20.880	16312	3327	3.11%
2026-09-04	20.260	20.000	-0.280	-1.38%	19.750	20.800	14791	3005	2.82%
2026-09-03	20.840	20.280	-0.910	-4.29%	20.070	21.120	27695	5693	5.29%
2026-09-02	19.620	21.190	1.370	6.91%	19.620	21.800	47940	10077	9.15%
2026-09-01	19.750	19.820	0.220	1.12%	19.110	19.870	15841	3094	3.03%
2026-08-31	19.050	19.600	0.100	0.51%	18.980	19.600	10251	1977	1.96%
2026-08-28	19.740	19.500	-0.390	-1.96%	19.500	20.060	13349	2632	2.55%
2026-08-27	18.980	19.890	0.970	5.13%	18.900	19.970	19592	3818	3.74%
2026-08-26	19.120	18.920	-0.170	-0.89%	18.890	19.290	11166	2129	2.13%
2026-08-25	19.060	19.090	0.030	0.16%	18.680	19.200	8140	1540	1.55%
2026-08-24	19.220	19.060	-0.280	-1.45%	18.810	19.690	9891	1896	1.89%
2026-08-21	19.470	19.340	-0.130	-0.67%	19.010	19.570	7081	1371	1.35%
2026-08-20	20.090	19.470	-0.540	-2.70%	19.420	20.250	16753	3291	3.20%
2026-08-19	20.700	20.010	-1.230	-5.79%	19.970	21.000	21376	4348	4.08%
2026-08-18	21.000	21.240	0.580	2.81%	20.660	21.480	32455	6850	6.20%
2026-08-17	19.790	20.660	0.840	4.24%	19.710	20.830	26873	5512	5.13%
2026-08-14	20.030	19.820	0.100	0.51%	19.630	20.300	12496	2487	2.39%
2026-08-13	20.370	19.720	-0.480	-2.38%	19.720	20.560	16848	3393	3.22%
2026-08-12	20.070	20.200	0.130	0.65%	19.860	20.370	17212	3464	3.29%
2026-08-11	20.410	20.070	-0.930	-4.43%	19.890	20.690	22456	4525	4.29%
2026-08-10	20.610	21.000	0.600	2.94%	20.310	21.750	33517	7016	6.40%
2026-08-07	20.300	20.400	-0.070	-0.34%	19.850	20.850	29450	6000	5.62%
2026-08-06	20.230	20.470	0.240	1.19%	20.020	21.120	38340	7857	7.32%
2026-08-05	19.520	20.230	1.060	5.53%	18.840	20.500	31976	6338	6.11%
2026-08-04	18.420	19.170	0.900	4.93%	18.370	19.180	18064	3416	3.45%
2026-08-03	18.470	18.270	-0.130	-0.71%	18.000	18.800	11413	2105	2.18%
2026-07-31	18.900	18.400	0.780	4.43%	18.380	19.250	21128	3980	4.03%
2026-07-30	18.330	17.620	-0.940	-5.06%	17.600	18.680	14213	2568	2.71%
2026-07-29	18.450	18.560	0.360	1.98%	18.080	18.670	13046	2398	2.49%
2026-07-28	19.050	18.200	-0.950	-4.96%	18.080	19.260	15588	2929	2.98%
2026-07-27	18.720	19.150	0.160	0.84%	18.660	19.210	12992	2459	2.48%
2026-07-24	19.010	18.990	-0.300	-1.56%	18.750	19.980	15440	2980	2.95%
2026-07-23	19.960	19.290	-0.780	-3.89%	19.270	20.290	15300	3008	2.92%
2026-07-22	20.470	20.070	-0.400	-1.95%	19.660	20.760	20905	4231	3.99%
2026-07-21	19.120	20.470	1.180	6.12%	18.500	20.500	28115	5529	5.37%
2026-07-20	20.460	19.290	-0.980	-4.83%	19.000	20.670	15852	3141	3.03%
2026-07-17	20.500	20.270	-0.230	-1.12%	19.800	21.250	19740	4081	3.77%
2026-07-16	21.000	20.500	-0.700	-3.30%	20.120	21.400	19051	3938	3.64%
2026-07-15	23.480	21.200	-1.980	-8.54%	20.820	23.490	26256	5733	5.01%
2026-07-14	22.680	23.180	0.510	2.25%	21.890	23.460	25032	5692	4.78%
2026-07-13	23.390	22.670	-1.240	-5.19%	22.610	24.380	24569	5748	4.69%
2026-07-10	27.400	23.910	-3.390	-12.42%	23.780	27.780	49028	12613	9.36%
2026-07-09	25.560	27.300	0.980	3.72%	25.430	27.500	36709	9774	7.01%
2026-07-08	29.750	26.320	-3.430	-11.53%	26.260	30.530	50655	14096	9.67%
2026-07-07	28.010	29.750	1.100	3.84%	27.350	29.900	57553	16693	10.99%
2026-07-06	27.350	28.650	2.580	9.90%	26.600	30.060	62865	17862	12.00%
2026-07-03	24.900	26.070	1.170	4.70%	24.300	26.590	37593	9517	7.18%
2026-07-02	26.000	24.900	-1.800	-6.74%	24.660	26.220	35598	9054	6.80%
2026-07-01	25.940	26.700	0.750	2.89%	25.800	27.770	35413	9483	6.76%
2026-06-30	25.800	25.950	0.060	0.23%	24.600	26.440	33081	8549	6.32%
2026-06-29	27.210	25.890	-0.970	-3.61%	25.010	28.660	42065	11279	8.03%
2026-06-26	25.960	26.860	0.340	1.28%	25.960	28.120	41052	11072	7.84%
2026-06-25	29.100	26.520	-1.890	-6.65%	26.370	29.470	48916	13504	9.34%
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%