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
2026-06-16	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%
2026-04-27	29.420	28.260	-1.160	-3.94%	28.050	29.550	15938	4551	4.20%
2026-04-24	29.780	29.420	-0.660	-2.19%	29.050	30.330	16952	5037	4.47%
2026-04-23	30.800	30.080	0.680	2.31%	29.650	31.680	24317	7411	6.41%
2026-04-22	28.830	29.400	0.460	1.59%	28.670	29.880	10577	3100	2.79%
2026-04-21	29.410	28.940	-1.020	-3.40%	28.880	29.590	13079	3801	3.45%
2026-04-20	29.460	29.960	0.930	3.20%	28.780	31.280	26014	7855	6.86%
2026-04-17	27.850	29.030	1.180	4.24%	27.230	29.300	18645	5290	4.92%
2026-04-16	27.910	27.850	0.130	0.47%	27.450	28.110	5727	1592	1.51%
2026-04-15	27.890	27.720	0.210	0.76%	27.660	28.140	6345	1768	1.67%
2026-04-14	27.760	27.510	0.000	0.00%	27.260	27.760	4672	1282	1.23%
2026-04-13	27.430	27.510	-0.110	-0.40%	27.320	27.920	4753	1309	1.25%
2026-04-10	27.250	27.620	0.460	1.69%	27.250	28.090	8288	2301	2.19%
2026-04-09	27.750	27.160	-0.920	-3.28%	27.100	27.870	7699	2111	2.03%
2026-04-08	27.410	28.080	1.490	5.60%	27.030	28.120	11568	3215	3.05%
2026-04-07	27.000	26.590	-0.410	-1.52%	26.520	27.390	6165	1658	1.63%
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%