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
2026-05-07	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%
2026-03-16	21.720	21.930	0.080	0.37%	21.020	22.200	9670	2088	1.85%
2026-03-13	22.110	21.850	-0.210	-0.95%	21.410	22.200	5877	1278	1.12%
2026-03-12	22.230	22.060	-0.290	-1.30%	21.850	22.400	6207	1370	1.19%
2026-03-11	22.400	22.350	-0.070	-0.31%	22.240	22.680	8270	1851	1.58%
2026-03-10	21.600	22.420	0.820	3.80%	21.600	22.880	11912	2658	2.27%
2026-03-09	21.900	21.600	-0.560	-2.53%	21.000	22.300	8432	1823	1.61%
2026-03-06	22.020	22.160	0.220	1.00%	21.940	22.230	5177	1144	0.99%
2026-03-05	21.800	21.940	0.340	1.57%	21.800	22.150	7340	1616	1.40%
2026-03-04	21.870	21.600	-0.370	-1.68%	21.440	22.250	6280	1370	1.20%
2026-03-03	22.360	21.970	-0.190	-0.86%	21.860	22.580	8716	1934	1.66%
2026-03-02	23.060	22.160	-1.300	-5.54%	22.030	23.280	13514	3035	2.58%
2026-02-27	23.790	23.460	-0.340	-1.43%	23.310	23.800	6436	1509	1.23%
2026-02-26	23.780	23.800	0.020	0.08%	23.380	23.870	7446	1760	1.42%
2026-02-25	23.410	23.780	0.450	1.93%	23.410	23.810	8357	1979	1.60%
2026-02-24	23.330	23.330	0.240	1.04%	23.070	23.480	4534	1057	0.87%
2026-02-13	23.470	23.090	-0.390	-1.66%	23.090	23.620	6452	1507	1.23%
2026-02-12	23.500	23.480	0.080	0.34%	23.230	23.830	8004	1887	1.53%
2026-02-11	23.650	23.400	-0.190	-0.81%	23.350	23.920	4871	1150	0.93%
2026-02-10	23.840	23.590	-0.330	-1.38%	23.510	24.100	4490	1065	0.86%
2026-02-09	23.860	23.920	0.470	2.00%	23.630	24.040	5429	1296	1.04%
2026-02-06	23.450	23.450	0.100	0.43%	23.310	23.790	6491	1528	1.24%
2026-02-05	24.030	23.350	-0.500	-2.10%	23.290	24.030	8042	1895	1.54%
2026-02-04	24.420	23.850	-0.550	-2.25%	23.700	24.500	8489	2044	1.62%
2026-02-03	23.960	24.400	0.620	2.61%	23.960	24.440	8719	2113	1.66%
2026-02-02	24.550	23.780	-0.840	-3.41%	23.780	24.710	9383	2267	1.79%
2026-01-30	24.830	24.620	-0.320	-1.28%	24.580	25.370	11695	2914	2.23%
2026-01-29	25.550	24.940	-0.860	-3.33%	24.930	25.990	16882	4276	3.22%
2026-01-28	26.200	25.800	-0.300	-1.15%	25.550	27.100	16839	4421	3.22%
2026-01-27	26.050	26.100	0.190	0.73%	25.230	26.240	18393	4726	3.51%