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
2026-05-06	25.510	25.380	0.080	0.32%	25.230	25.900	22237	5667	2.20%
2026-04-30	26.160	25.300	-1.120	-4.24%	25.100	26.360	38162	9801	3.78%
2026-04-29	26.360	26.420	-0.050	-0.19%	26.050	26.840	22227	5865	2.20%
2026-04-28	27.100	26.470	-0.700	-2.58%	26.440	27.880	23292	6291	2.31%
2026-04-27	27.500	27.170	-0.450	-1.63%	26.770	27.670	22159	6009	2.20%
2026-04-24	27.810	27.620	-0.250	-0.90%	27.450	28.300	18649	5178	1.85%
2026-04-23	29.180	27.870	-1.230	-4.23%	27.500	29.250	39462	11073	3.91%
2026-04-22	29.000	29.100	-0.180	-0.61%	28.770	29.710	35066	10221	3.47%
2026-04-21	28.710	29.280	0.310	1.07%	28.480	29.820	35922	10477	3.56%
2026-04-20	28.630	28.970	0.440	1.54%	28.010	29.850	56770	16552	5.62%
2026-04-17	26.470	28.530	2.170	8.23%	26.020	28.590	47053	12947	4.66%
2026-04-16	26.360	26.360	0.150	0.57%	26.190	26.570	16837	4436	1.67%
2026-04-15	26.680	26.210	-0.150	-0.57%	26.110	26.930	19408	5154	1.92%
2026-04-14	27.050	26.360	-0.380	-1.42%	26.170	27.150	24826	6574	2.46%
2026-04-13	27.340	26.740	-0.830	-3.01%	26.630	27.500	22913	6181	2.27%
2026-04-10	27.660	27.570	0.240	0.88%	27.370	28.090	21583	5988	2.14%
2026-04-09	27.400	27.330	-0.340	-1.23%	27.000	28.100	27094	7439	2.68%
2026-04-08	26.210	27.670	1.840	7.12%	26.210	27.690	35411	9591	3.51%
2026-04-07	26.770	25.830	-0.870	-3.26%	24.960	27.130	23857	6244	2.36%
2026-04-03	27.490	26.700	-0.790	-2.87%	26.700	27.760	20130	5462	1.99%
2026-04-02	27.340	27.490	-0.210	-0.76%	27.020	28.650	33253	9302	3.29%
2026-04-01	27.720	27.700	0.360	1.32%	27.000	28.050	33004	9081	3.27%
2026-03-31	26.100	27.340	1.310	5.03%	26.010	27.430	34049	9197	3.37%
2026-03-30	26.280	26.030	-0.620	-2.33%	25.980	26.750	15718	4119	1.56%
2026-03-27	26.400	26.650	0.030	0.11%	26.020	26.980	17025	4527	1.69%
2026-03-26	26.520	26.620	0.020	0.08%	26.440	27.750	40206	10857	3.98%
2026-03-25	24.520	26.600	2.020	8.22%	24.520	27.190	42785	11129	4.24%
2026-03-24	24.330	24.580	0.820	3.45%	23.050	24.580	25768	6198	2.55%
2026-03-23	25.700	23.760	-1.980	-7.69%	23.720	25.700	32689	8021	3.24%
2026-03-20	26.900	25.740	-1.210	-4.49%	25.740	27.060	21896	5798	2.17%
2026-03-19	26.820	26.950	-0.230	-0.85%	26.500	27.470	22627	6115	2.24%
2026-03-18	27.090	27.180	0.100	0.37%	26.520	27.180	14019	3749	1.39%
2026-03-17	26.880	27.080	0.180	0.67%	26.560	27.420	17556	4750	1.74%
2026-03-16	26.680	26.900	0.220	0.82%	26.480	26.940	12355	3310	1.22%
2026-03-13	26.680	26.680	-0.070	-0.26%	26.410	27.050	15502	4148	1.54%
2026-03-12	27.320	26.750	-0.500	-1.83%	26.640	27.320	20552	5523	2.04%
2026-03-11	27.980	27.250	-0.580	-2.08%	27.100	27.990	29431	8078	2.92%
2026-03-10	27.620	27.830	0.330	1.20%	27.620	28.060	15951	4441	1.58%
2026-03-09	28.000	27.500	-0.780	-2.76%	27.200	28.000	17988	4935	1.78%
2026-03-06	27.950	28.280	0.510	1.84%	27.550	28.880	20951	5908	2.08%
2026-03-05	27.680	27.770	0.440	1.61%	27.280	27.950	17812	4927	1.76%
2026-03-04	27.580	27.330	-0.460	-1.66%	27.180	28.380	23152	6398	2.29%
2026-03-03	29.240	27.790	-1.220	-4.21%	27.710	29.600	28734	8211	2.85%
2026-03-02	30.090	29.010	-1.510	-4.95%	28.940	30.160	33125	9720	3.28%
2026-02-27	30.500	30.520	0.030	0.10%	30.150	30.800	18727	5696	1.86%
2026-02-26	30.800	30.490	-0.350	-1.13%	30.450	31.300	22796	7013	2.26%
2026-02-25	30.500	30.840	0.260	0.85%	30.180	30.990	22602	6924	2.24%
2026-02-24	30.510	30.580	0.540	1.80%	30.180	31.580	32113	9914	3.18%
2026-02-13	30.300	30.040	-0.030	-0.10%	29.830	30.440	17682	5323	1.75%
2026-02-12	31.000	30.070	-0.650	-2.12%	29.930	31.000	24260	7307	2.40%
2026-02-11	31.580	30.720	-0.840	-2.66%	30.550	31.790	29074	9024	2.88%
2026-02-10	32.140	31.560	-0.530	-1.65%	31.280	32.200	24100	7614	2.39%
2026-02-09	33.070	32.090	-0.570	-1.75%	31.590	33.150	32717	10475	3.24%
2026-02-06	32.100	32.660	0.660	2.06%	31.880	33.450	36438	11942	3.61%
2026-02-05	31.700	32.000	0.090	0.28%	31.030	33.550	58189	18945	5.77%
2026-02-04	29.350	31.910	2.560	8.72%	29.340	32.830	59717	18470	5.92%
2026-02-03	29.550	29.350	0.170	0.58%	28.840	29.700	20803	6075	2.06%
2026-02-02	30.980	29.180	-1.870	-6.02%	29.010	31.000	45302	13496	4.49%
2026-01-30	30.060	31.050	1.010	3.36%	29.580	31.300	36828	11326	3.65%
2026-01-29	31.650	30.040	-1.660	-5.24%	29.600	31.740	50348	15277	4.99%
2026-01-28	31.990	31.700	-0.290	-0.91%	31.220	31.990	27411	8634	2.72%
2026-01-27	33.420	31.990	-1.110	-3.35%	31.520	33.440	46267	14777	4.58%