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
2026-08-06	20.520	20.320	-0.140	-0.68%	20.170	20.620	7427	1516	1.96%
2026-08-05	20.140	20.460	0.160	0.79%	20.030	20.490	10027	2037	2.64%
2026-08-04	20.000	20.300	0.020	0.10%	19.780	20.410	12903	2597	3.40%
2026-08-03	20.610	20.280	0.650	3.31%	19.960	21.170	17927	3692	4.73%
2026-07-31	19.360	19.630	0.390	2.03%	19.360	19.690	7033	1377	1.85%
2026-07-30	19.240	19.240	-0.190	-0.98%	19.120	19.590	5432	1052	1.43%
2026-07-29	18.930	19.430	0.410	2.16%	18.860	19.480	8121	1562	2.14%
2026-07-28	18.460	19.020	0.370	1.98%	18.400	19.230	7763	1473	2.05%
2026-07-27	18.450	18.650	0.380	2.08%	17.800	18.860	7255	1337	1.91%
2026-07-24	18.810	18.270	-0.840	-4.40%	18.180	19.560	7732	1450	2.04%
2026-07-23	18.900	19.110	0.890	4.88%	18.570	19.950	10869	2075	2.87%
2026-07-22	18.390	18.220	-0.200	-1.09%	18.210	18.760	3619	670	0.95%
2026-07-21	18.080	18.420	0.340	1.88%	16.880	18.600	8049	1432	2.12%
2026-07-20	18.690	18.080	-0.680	-3.62%	17.790	19.090	4985	917	1.31%
2026-07-17	19.200	18.760	-0.510	-2.65%	18.610	19.680	5106	975	1.35%
2026-07-16	19.330	19.270	-0.210	-1.08%	19.090	19.580	4575	884	1.21%
2026-07-15	19.660	19.480	-0.280	-1.42%	19.320	20.200	3732	738	0.98%
2026-07-14	19.290	19.760	0.410	2.12%	19.230	19.850	4042	789	1.07%
2026-07-13	20.670	19.350	-1.350	-6.52%	19.290	20.670	5910	1169	1.56%
2026-07-10	19.850	20.700	0.700	3.50%	19.690	21.180	9607	1984	2.53%
2026-07-09	20.410	20.000	-0.380	-1.86%	19.250	20.540	8882	1761	2.34%
2026-07-08	21.150	20.380	-0.710	-3.37%	20.380	21.190	5771	1197	1.52%
2026-07-07	21.720	21.090	-0.630	-2.90%	20.920	21.890	5039	1076	1.33%
2026-07-06	22.320	21.720	-0.490	-2.21%	21.700	22.720	5910	1303	1.56%
2026-07-03	21.540	22.210	0.660	3.06%	21.540	22.290	7691	1696	2.03%
2026-07-02	21.670	21.550	-0.330	-1.51%	21.500	22.350	6425	1411	1.69%
2026-07-01	21.450	21.880	0.570	2.67%	21.150	21.990	5605	1209	1.48%
2026-06-30	21.030	21.310	0.110	0.52%	21.030	21.670	4037	864	1.06%
2026-06-29	22.010	21.200	-1.030	-4.63%	21.070	22.230	9812	2111	2.59%
2026-06-26	22.570	22.230	-0.640	-2.80%	22.000	23.190	5814	1310	1.53%
2026-06-25	23.650	22.870	-0.890	-3.75%	22.850	23.650	8209	1895	2.16%
2026-06-24	24.010	23.760	-0.390	-1.61%	23.210	24.010	8674	2050	2.29%
2026-06-23	24.640	24.150	-0.210	-0.86%	23.960	25.260	12580	3104	3.32%
2026-06-22	24.230	24.360	-0.070	-0.29%	23.500	24.790	12660	3037	3.34%
2026-06-18	24.900	24.430	-0.400	-1.61%	24.060	25.290	13051	3218	3.44%
2026-06-17	23.850	24.830	1.380	5.88%	23.500	26.900	20069	5085	5.29%
2026-06-16	23.450	23.450	-0.130	-0.55%	23.400	24.040	6447	1528	1.70%
2026-06-15	23.600	23.580	0.270	1.16%	23.180	23.890	5159	1214	1.36%
2026-06-12	23.350	23.310	0.080	0.34%	23.140	23.980	5194	1224	1.37%
2026-06-11	24.210	23.230	-1.000	-4.13%	23.230	24.280	5928	1390	1.56%
2026-06-10	25.120	24.230	-0.810	-3.23%	24.070	25.120	6460	1576	1.70%
2026-06-09	25.320	25.040	-0.280	-1.11%	24.720	25.600	7817	1959	2.06%
2026-06-08	24.430	25.320	0.720	2.93%	23.820	26.200	12525	3177	3.30%
2026-06-05	23.650	24.600	0.640	2.67%	23.650	25.280	10435	2578	2.75%
2026-06-04	24.600	23.960	-0.640	-2.60%	23.700	24.740	7025	1684	1.85%
2026-06-03	24.960	24.600	-0.320	-1.28%	24.430	25.240	6403	1590	1.69%
2026-06-02	24.390	24.920	0.730	3.02%	23.640	24.920	8984	2200	2.37%
2026-06-01	23.590	24.190	0.440	1.85%	23.510	24.440	4990	1207	1.32%
2026-05-29	24.280	23.750	-0.520	-2.14%	23.620	24.740	6860	1652	1.81%
2026-05-28	23.820	24.270	0.390	1.63%	23.360	24.410	6046	1444	1.59%
2026-05-27	24.790	23.880	-0.880	-3.55%	23.430	24.970	10020	2398	2.64%
2026-05-26	25.870	24.760	-1.080	-4.18%	24.310	25.870	9742	2424	2.57%
2026-05-25	26.220	25.840	-0.120	-0.46%	25.700	26.600	4846	1259	1.28%
2026-05-22	26.430	26.460	-0.010	-0.04%	26.220	26.850	5296	1401	1.40%
2026-05-21	27.700	26.470	-0.950	-3.46%	26.450	27.700	7662	2074	2.02%
2026-05-20	28.370	27.420	-0.890	-3.14%	27.180	28.370	8514	2344	2.24%
2026-05-19	27.830	28.310	0.610	2.20%	27.590	28.480	8523	2405	2.25%
2026-05-18	28.390	27.700	-1.000	-3.48%	27.620	28.790	13488	3763	3.56%
2026-05-15	29.300	28.700	-0.330	-1.14%	28.430	30.190	14317	4178	3.77%
2026-05-14	30.050	29.030	-0.570	-1.93%	29.030	31.260	20609	6245	5.43%
2026-05-13	28.640	29.600	0.800	2.78%	28.530	30.000	15678	4605	4.13%
2026-05-12	28.700	28.800	0.230	0.81%	28.400	28.930	8100	2323	2.14%
2026-05-11	28.950	28.570	-0.430	-1.48%	28.460	29.070	8491	2431	2.24%
2026-05-08	28.670	29.000	0.190	0.66%	28.450	29.400	11774	3404	3.10%
2026-05-07	28.400	28.810	0.590	2.09%	28.190	29.280	12152	3497	3.20%
2026-05-06	27.940	28.220	0.310	1.11%	27.940	28.400	7402	2090	1.95%
2026-04-30	27.720	27.910	0.190	0.69%	27.720	28.330	6586	1844	1.74%
2026-04-29	27.530	27.720	0.220	0.80%	27.530	28.190	7361	2054	1.94%
2026-04-28	28.200	27.500	-0.760	-2.69%	27.370	28.400	8856	2464	2.33%