开特股份 (920978) - 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
2026-08-21	19.350	19.970	0.570	2.94%	19.320	20.030	9558	1893	0.95%
2026-08-20	19.520	19.400	-0.140	-0.72%	19.200	19.760	8887	1728	0.88%
2026-08-19	20.500	19.540	-1.120	-5.42%	19.520	20.550	14012	2785	1.39%
2026-08-18	20.110	20.660	0.740	3.71%	19.660	20.820	18226	3714	1.81%
2026-08-17	19.700	19.920	0.170	0.86%	19.580	20.090	7748	1538	0.77%
2026-08-14	19.910	19.750	-0.240	-1.20%	19.560	20.020	7752	1532	0.77%
2026-08-13	20.560	19.990	-0.400	-1.96%	19.990	20.560	6896	1395	0.68%
2026-08-12	20.330	20.390	-0.030	-0.15%	20.220	20.550	7115	1446	0.70%
2026-08-11	20.430	20.420	0.130	0.64%	20.030	20.890	15851	3236	1.57%
2026-08-10	20.370	20.290	0.090	0.45%	19.860	20.450	8146	1648	0.81%
2026-08-07	20.410	20.200	-0.300	-1.46%	20.200	20.580	10498	2129	1.04%
2026-08-06	20.330	20.500	0.160	0.79%	20.050	20.710	11216	2291	1.11%
2026-08-05	20.270	20.340	0.180	0.89%	20.020	20.550	13314	2702	1.32%
2026-08-04	20.440	20.160	-0.140	-0.69%	20.070	20.560	14518	2936	1.44%
2026-08-03	19.590	20.300	0.620	3.15%	19.500	20.440	18731	3754	1.86%
2026-07-31	19.270	19.680	0.640	3.36%	19.270	20.010	17102	3372	1.69%
2026-07-30	19.070	19.040	0.000	0.00%	18.920	19.350	12460	2385	1.23%
2026-07-29	18.920	19.040	0.300	1.60%	18.540	19.080	10952	2067	1.09%
2026-07-28	18.500	18.740	0.060	0.32%	18.490	18.980	11470	2151	1.14%
2026-07-27	18.230	18.680	0.630	3.49%	18.130	18.820	15230	2834	1.51%
2026-07-24	18.480	18.050	-0.370	-2.01%	17.910	18.600	9720	1772	0.96%
2026-07-23	18.240	18.420	0.350	1.94%	17.640	18.590	13461	2455	1.33%
2026-07-22	18.450	18.070	-0.430	-2.32%	17.840	18.840	12932	2358	1.28%
2026-07-21	18.300	18.500	0.320	1.76%	17.570	18.660	18336	3326	1.82%
2026-07-20	19.460	18.180	-1.090	-5.66%	17.890	19.760	19056	3592	1.89%
2026-07-17	19.980	19.270	-0.630	-3.17%	18.950	20.400	19646	3854	1.95%
2026-07-16	20.660	19.900	-0.550	-2.69%	19.740	20.660	12932	2598	1.28%
2026-07-15	19.700	20.450	0.730	3.70%	19.310	20.950	19156	3902	1.90%
2026-07-14	19.230	19.720	0.420	2.18%	19.230	19.720	12263	2394	1.21%
2026-07-13	20.300	19.300	-1.110	-5.44%	19.220	20.300	18568	3643	1.84%
2026-07-10	20.410	20.410	0.190	0.94%	20.100	20.710	15223	3106	1.51%
2026-07-09	20.310	20.220	-0.110	-0.54%	19.680	20.440	21436	4309	2.12%
2026-07-08	21.410	20.330	-1.180	-5.49%	20.330	21.560	19407	4022	1.92%
2026-07-07	21.550	21.510	-0.120	-0.55%	21.410	22.300	18195	3958	1.80%
2026-07-06	22.820	21.630	-1.670	-7.17%	21.490	23.230	34681	7743	3.44%
2026-07-03	21.500	23.300	1.630	7.52%	21.310	23.800	53929	12292	5.34%
2026-07-02	20.580	21.670	0.970	4.69%	20.440	21.770	36210	7755	3.59%
2026-07-01	20.820	20.700	-0.130	-0.62%	20.560	21.140	20417	4236	2.02%
2026-06-30	20.000	20.830	1.050	5.31%	19.620	20.910	24187	4902	2.40%
2026-06-29	20.260	19.780	-0.680	-3.32%	19.450	20.260	20743	4113	2.06%
2026-06-26	20.720	20.460	-0.170	-0.82%	19.790	20.820	22300	4545	2.21%
2026-06-25	21.600	20.630	-0.850	-3.96%	20.440	21.600	26219	5445	2.60%
2026-06-24	21.850	21.480	-0.650	-2.94%	21.350	21.900	21948	4730	2.17%
2026-06-23	22.140	22.130	0.200	0.91%	21.840	22.940	26094	5852	2.59%
2026-06-22	22.600	21.930	-0.470	-2.10%	21.180	22.600	27645	5978	2.74%
2026-06-18	22.560	22.400	-0.160	-0.71%	22.150	22.940	19793	4433	1.96%
2026-06-17	22.660	22.560	-0.230	-1.01%	22.440	23.130	18415	4189	1.82%
2026-06-16	23.260	22.790	-0.180	-0.78%	22.660	23.540	20658	4767	2.05%
2026-06-15	22.730	22.970	0.460	2.04%	22.530	23.280	15770	3609	1.56%
2026-06-12	23.000	22.510	-0.270	-1.19%	22.450	23.550	21901	5037	2.17%
2026-06-11	24.360	22.780	-1.940	-7.85%	22.710	24.560	41535	9687	4.12%
2026-06-10	25.280	24.720	-0.960	-3.74%	24.560	25.400	27499	6864	2.72%
2026-06-09	25.300	25.680	0.010	0.04%	24.360	25.710	52449	13081	5.20%
2026-06-08	23.590	25.670	1.750	7.32%	23.080	25.800	84884	21374	8.41%
2026-06-05	22.180	23.920	1.710	7.70%	22.020	24.790	49079	11638	4.86%
2026-06-04	22.920	22.210	-0.710	-3.10%	22.150	23.040	19948	4480	1.98%
2026-06-03	23.130	22.920	-0.280	-1.21%	22.820	23.480	14000	3251	1.39%
2026-06-02	22.880	23.200	0.400	1.75%	22.600	23.230	17505	4027	1.73%
2026-06-01	22.510	22.800	0.310	1.38%	22.470	23.170	15839	3623	1.57%
2026-05-29	22.870	22.490	-0.260	-1.14%	22.380	23.200	15650	3551	1.55%
2026-05-28	22.600	22.970	0.530	2.36%	22.130	23.110	22241	5020	2.20%
2026-05-27	23.300	22.440	-0.960	-4.10%	22.280	23.580	31102	7071	3.08%
2026-05-26	23.770	23.400	-0.370	-1.56%	23.130	24.190	20690	4881	2.05%
2026-05-25	24.010	23.770	-0.170	-0.71%	23.620	24.240	17221	4114	1.71%
2026-05-22	24.060	23.940	0.010	0.04%	23.450	24.290	22355	5321	2.21%
2026-05-21	24.200	23.930	-0.260	-1.07%	23.670	24.850	29045	7068	2.88%
2026-05-20	25.200	24.190	-1.120	-4.43%	24.130	25.430	32146	7885	3.18%
2026-05-19	25.230	25.310	0.090	0.36%	25.100	25.770	24698	6273	2.45%
2026-05-18	25.850	25.220	-0.880	-3.37%	25.040	26.260	37912	9661	3.76%
2026-05-15	25.610	26.100	0.340	1.32%	25.130	27.150	54145	14119	5.36%
2026-05-14	26.820	25.760	-0.830	-3.12%	25.600	26.820	29515	7674	2.92%
2026-05-13	26.200	26.590	0.150	0.57%	26.200	27.010	24225	6433	2.40%