克莱特 (920689) - 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
2026-04-03	28.200	27.000	-1.220	-4.32%	26.980	28.390	9195	2522	2.42%
2026-04-02	28.950	28.220	-0.860	-2.96%	28.050	29.490	13292	3808	3.50%
2026-04-01	29.210	29.080	0.200	0.69%	28.770	29.570	9104	2648	2.40%
2026-03-31	28.590	28.880	0.430	1.51%	28.470	29.900	12730	3725	3.36%
2026-03-30	28.370	28.450	-0.210	-0.73%	28.000	28.690	7116	2016	1.88%
2026-03-27	28.070	28.660	-0.110	-0.38%	28.000	28.930	5620	1607	1.48%
2026-03-26	29.700	28.770	-0.930	-3.13%	28.550	29.820	11672	3396	3.08%
2026-03-25	29.800	29.700	0.200	0.68%	29.450	30.100	13052	3884	3.44%
2026-03-24	29.260	29.500	0.530	1.83%	28.690	29.580	13192	3842	3.48%
2026-03-23	30.410	28.970	-2.070	-6.67%	28.650	30.810	18875	5563	4.98%
2026-03-20	32.080	31.040	-0.960	-3.00%	30.860	32.390	22144	6968	5.84%
2026-03-19	33.530	32.000	-2.060	-6.05%	31.870	33.530	27826	9100	7.34%
2026-03-18	35.150	34.060	-2.060	-5.70%	33.320	35.470	42189	14356	11.12%
2026-03-17	35.000	36.120	0.870	2.47%	34.380	37.470	56592	20251	14.92%
2026-03-16	35.430	35.250	2.130	6.43%	35.000	39.500	66563	24573	17.55%
2026-03-13	33.750	33.120	-1.230	-3.58%	32.930	34.210	23348	7850	6.16%
2026-03-12	33.000	34.350	1.060	3.18%	32.000	36.000	33435	11321	8.81%
2026-03-11	33.000	33.290	0.190	0.57%	32.500	33.410	11188	3689	2.95%
2026-03-10	34.500	33.100	-0.950	-2.79%	33.000	34.550	20272	6792	5.34%
2026-03-09	33.480	34.050	-0.590	-1.70%	32.810	34.490	23287	7831	6.14%
2026-03-06	32.000	34.640	2.350	7.28%	31.370	34.990	32411	10914	8.54%
2026-03-05	32.930	32.290	-0.040	-0.12%	31.860	33.060	12750	4143	3.36%
2026-03-04	32.000	32.330	0.430	1.35%	31.850	32.840	11298	3647	2.98%
2026-03-03	33.800	31.900	-1.910	-5.65%	31.900	34.180	21569	7085	5.69%
2026-03-02	34.410	33.810	-1.410	-4.00%	33.800	35.740	23363	8053	6.16%
2026-02-27	35.000	35.220	-0.580	-1.62%	34.700	37.500	34161	12191	9.01%
2026-02-26	33.740	35.800	2.610	7.86%	33.100	36.360	46164	16029	12.17%
2026-02-25	33.300	33.190	0.920	2.85%	33.000	34.660	29163	9880	7.69%
2026-02-24	32.000	32.270	0.480	1.51%	31.810	33.600	18620	6110	4.91%
2026-02-13	32.210	31.790	-1.030	-3.14%	31.790	32.800	20196	6513	5.32%
2026-02-12	31.280	32.820	1.870	6.04%	30.970	33.750	32030	10410	8.44%
2026-02-11	30.760	30.950	0.180	0.58%	30.520	31.260	7803	2413	2.06%
2026-02-10	30.960	30.770	-0.010	-0.03%	30.280	31.080	4831	1487	1.27%
2026-02-09	30.660	30.780	0.370	1.22%	30.470	30.930	4987	1534	1.31%
2026-02-06	30.730	30.410	0.130	0.43%	30.280	30.970	6089	1861	1.61%
2026-02-05	31.000	30.280	-0.790	-2.54%	30.150	31.340	12297	3766	3.24%
2026-02-04	31.150	31.070	-0.030	-0.10%	30.810	31.700	8515	2660	2.24%
2026-02-03	31.000	31.100	0.400	1.30%	30.650	31.300	5884	1823	1.55%
2026-02-02	30.800	30.700	-0.390	-1.25%	30.560	31.330	6532	2016	1.72%
2026-01-30	32.020	31.090	-0.810	-2.54%	30.800	32.020	10089	3158	2.66%
2026-01-29	31.780	31.900	0.050	0.16%	31.310	32.160	8797	2793	2.32%
2026-01-28	32.290	31.850	-0.250	-0.78%	31.800	32.290	7984	2547	2.10%
2026-01-27	32.630	32.100	-0.460	-1.41%	31.790	32.640	9379	3009	2.47%
2026-01-26	33.330	32.560	-0.750	-2.25%	32.420	33.800	12042	3975	3.17%
2026-01-23	32.830	33.310	0.490	1.49%	32.520	33.460	14245	4722	3.76%
2026-01-22	32.200	32.820	0.640	1.99%	32.200	33.000	11900	3890	3.14%
2026-01-21	32.080	32.180	-0.090	-0.28%	31.960	32.800	7405	2394	1.95%
2026-01-20	33.090	32.270	-1.010	-3.03%	32.000	33.200	11758	3832	3.10%
2026-01-19	33.050	33.280	0.430	1.31%	32.500	33.800	13256	4399	3.49%
2026-01-16	33.220	32.850	-0.210	-0.64%	32.730	33.380	7922	2610	2.09%
2026-01-15	33.510	33.060	-0.540	-1.61%	32.860	33.770	10995	3652	2.90%
2026-01-14	33.200	33.600	0.370	1.11%	32.830	33.980	22040	7373	5.81%
2026-01-13	34.320	33.230	-1.070	-3.12%	32.750	34.620	20802	7005	5.48%
2026-01-12	32.590	34.300	1.660	5.09%	32.590	34.700	31734	10680	8.37%
2026-01-09	33.460	32.640	-0.240	-0.73%	32.500	33.460	22232	7310	5.86%
2026-01-08	31.800	32.880	1.120	3.53%	31.630	33.400	33043	10847	8.71%
2026-01-07	32.260	31.760	-0.090	-0.28%	31.600	32.360	12524	4000	3.30%
2026-01-06	31.260	31.850	0.750	2.41%	31.050	31.950	15900	5012	4.19%
2026-01-05	31.430	31.100	0.340	1.11%	30.860	31.430	8503	2639	2.24%
2025-12-31	30.900	30.760	-0.140	-0.45%	30.620	30.950	6228	1914	1.64%
2025-12-30	31.160	30.900	-0.170	-0.55%	30.720	31.300	7606	2354	2.01%
2025-12-29	31.520	31.070	-0.440	-1.40%	30.870	31.880	10830	3373	2.86%
2025-12-26	32.050	31.510	-0.390	-1.22%	31.380	32.090	10565	3342	2.79%