ST凯文(002425)股票行情
ST凯文(002425)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 3.01 | 3.04 | 0.05 | 1.67% | 3.00 | 3.06 | 94515 | 2865.38 | 0.99% |
| 2025-07-31 | 3.07 | 2.99 | -0.08 | -2.61% | 2.97 | 3.09 | 190934 | 5774.43 | 2.00% |
| 2025-07-30 | 3.13 | 3.07 | -0.08 | -2.54% | 3.06 | 3.14 | 138122 | 4272.51 | 1.44% |
| 2025-07-29 | 3.17 | 3.15 | -0.04 | -1.25% | 3.13 | 3.19 | 95593 | 3011.29 | 1.00% |
| 2025-07-28 | 3.13 | 3.19 | 0.05 | 1.59% | 3.10 | 3.21 | 129005 | 4093.27 | 1.35% |
| 2025-07-25 | 3.12 | 3.14 | 0.02 | 0.64% | 3.10 | 3.17 | 98181 | 3081.86 | 1.03% |
| 2025-07-24 | 3.10 | 3.12 | 0.02 | 0.65% | 3.09 | 3.14 | 96189 | 2997.58 | 1.01% |
| 2025-07-23 | 3.11 | 3.10 | -0.05 | -1.59% | 3.05 | 3.14 | 163086 | 5058.57 | 1.71% |
| 2025-07-22 | 3.18 | 3.15 | -0.04 | -1.25% | 3.13 | 3.20 | 172157 | 5433.17 | 1.80% |
| 2025-07-21 | 3.16 | 3.19 | 0.03 | 0.95% | 3.15 | 3.21 | 91076 | 2900.23 | 0.95% |
| 2025-07-18 | 3.21 | 3.16 | -0.07 | -2.17% | 3.15 | 3.22 | 143446 | 4553.90 | 1.50% |
| 2025-07-17 | 3.20 | 3.23 | 0.02 | 0.62% | 3.18 | 3.24 | 105005 | 3373.03 | 1.10% |
| 2025-07-16 | 3.15 | 3.21 | 0.04 | 1.26% | 3.15 | 3.24 | 120488 | 3862.08 | 1.26% |
| 2025-07-15 | 3.16 | 3.17 | 0.03 | 0.96% | 3.13 | 3.20 | 148414 | 4692.58 | 1.55% |
| 2025-07-14 | 3.21 | 3.14 | -0.16 | -4.85% | 3.14 | 3.22 | 375172 | 11883.16 | 3.92% |
| 2025-07-11 | 3.34 | 3.30 | -0.07 | -2.08% | 3.27 | 3.37 | 192606 | 6374.48 | 2.01% |
| 2025-07-10 | 3.37 | 3.37 | 0.00 | 0.00% | 3.31 | 3.46 | 238799 | 8092.12 | 2.50% |
| 2025-07-09 | 3.36 | 3.37 | 0.03 | 0.90% | 3.32 | 3.47 | 292876 | 9924.06 | 3.06% |
| 2025-07-08 | 3.21 | 3.34 | 0.16 | 5.03% | 3.20 | 3.34 | 291268 | 9571.52 | 3.05% |
| 2025-07-07 | 3.22 | 3.18 | -0.06 | -1.85% | 3.15 | 3.24 | 234936 | 7505.23 | 2.46% |
| 2025-07-04 | 3.26 | 3.24 | -0.01 | -0.31% | 3.23 | 3.33 | 224726 | 7370.54 | 2.35% |
| 2025-07-03 | 3.30 | 3.25 | -0.07 | -2.11% | 3.23 | 3.32 | 256539 | 8372.06 | 2.68% |
| 2025-07-02 | 3.32 | 3.32 | -0.03 | -0.90% | 3.29 | 3.40 | 244944 | 8171.20 | 2.56% |
| 2025-07-01 | 3.32 | 3.35 | 0.03 | 0.90% | 3.26 | 3.39 | 270876 | 9016.33 | 2.83% |
| 2025-06-30 | 3.40 | 3.32 | -0.05 | -1.48% | 3.21 | 3.43 | 366339 | 12090.17 | 3.83% |
| 2025-06-27 | 3.41 | 3.37 | -0.04 | -1.17% | 3.35 | 3.53 | 377231 | 12982.32 | 3.95% |
| 2025-06-26 | 3.35 | 3.41 | 0.01 | 0.29% | 3.35 | 3.49 | 370879 | 12663.79 | 3.88% |
| 2025-06-25 | 3.31 | 3.40 | 0.16 | 4.94% | 3.31 | 3.40 | 531828 | 17958.06 | 5.56% |
| 2025-06-24 | 3.09 | 3.24 | 0.15 | 4.85% | 3.08 | 3.24 | 221033 | 7061.36 | 2.31% |
| 2025-06-23 | 3.02 | 3.09 | 0.01 | 0.32% | 2.93 | 3.11 | 408971 | 12297.46 | 4.28% |
| 2025-06-20 | 3.20 | 3.08 | -0.16 | -4.94% | 3.08 | 3.24 | 354349 | 11092.86 | 3.71% |
| 2025-06-19 | 3.16 | 3.24 | 0.08 | 2.53% | 3.13 | 3.28 | 519703 | 16693.19 | 5.44% |
| 2025-06-18 | 3.35 | 3.16 | -0.14 | -4.24% | 3.14 | 3.39 | 795151 | 25470.22 | 8.32% |
| 2025-06-17 | 3.54 | 3.30 | -0.17 | -4.90% | 3.30 | 3.61 | 846306 | 29079.18 | 8.85% |
| 2025-06-16 | 3.29 | 3.47 | 0.17 | 5.15% | 3.25 | 3.47 | 457833 | 15685.39 | 4.79% |
| 2025-06-13 | 3.19 | 3.30 | 0.15 | 4.76% | 3.10 | 3.31 | 501421 | 16085.93 | 5.24% |
| 2025-06-12 | 3.00 | 3.15 | 0.15 | 5.00% | 2.98 | 3.15 | 405320 | 12565.50 | 4.24% |
| 2025-06-11 | 2.97 | 3.00 | 0.05 | 1.69% | 2.91 | 3.01 | 321537 | 9548.31 | 3.36% |
| 2025-06-10 | 2.83 | 2.95 | 0.12 | 4.24% | 2.82 | 2.97 | 414713 | 12079.40 | 4.34% |
| 2025-06-09 | 2.80 | 2.83 | 0.04 | 1.43% | 2.74 | 2.83 | 259110 | 7200.45 | 2.71% |
| 2025-06-06 | 2.78 | 2.79 | 0.01 | 0.36% | 2.75 | 2.82 | 211456 | 5880.70 | 2.21% |
| 2025-06-05 | 2.70 | 2.78 | 0.08 | 2.96% | 2.69 | 2.82 | 327533 | 9027.91 | 3.43% |
| 2025-06-04 | 2.63 | 2.70 | 0.08 | 3.05% | 2.62 | 2.73 | 230708 | 6149.55 | 2.41% |
| 2025-06-03 | 2.62 | 2.62 | -0.01 | -0.38% | 2.61 | 2.74 | 329686 | 8786.04 | 3.45% |
| 2025-05-30 | 2.57 | 2.63 | 0.00 | 0.00% | 2.56 | 2.63 | 248629 | 6437.16 | 2.60% |
| 2025-05-29 | 2.51 | 2.63 | 0.11 | 4.37% | 2.51 | 2.65 | 430485 | 11314.66 | 4.50% |
| 2025-05-28 | 2.52 | 2.52 | -0.01 | -0.40% | 2.49 | 2.54 | 144634 | 3633.01 | 1.51% |
| 2025-05-27 | 2.49 | 2.53 | 0.04 | 1.61% | 2.46 | 2.53 | 220816 | 5498.55 | 2.31% |
| 2025-05-26 | 2.38 | 2.49 | 0.11 | 4.62% | 2.38 | 2.50 | 287397 | 7066.14 | 3.01% |
| 2025-05-23 | 2.43 | 2.38 | -0.05 | -2.06% | 2.38 | 2.45 | 196831 | 4756.57 | 2.06% |
| 2025-05-22 | 2.44 | 2.43 | -0.01 | -0.41% | 2.42 | 2.48 | 238542 | 5839.53 | 2.50% |
| 2025-05-21 | 2.42 | 2.44 | 0.00 | 0.00% | 2.42 | 2.47 | 196306 | 4786.32 | 2.05% |
| 2025-05-20 | 2.47 | 2.44 | -0.02 | -0.81% | 2.42 | 2.56 | 385483 | 9597.28 | 4.03% |
| 2025-05-19 | 2.42 | 2.46 | 0.06 | 2.50% | 2.42 | 2.48 | 198886 | 4864.63 | 2.08% |
| 2025-05-16 | 2.40 | 2.40 | 0.00 | 0.00% | 2.39 | 2.42 | 128231 | 3082.10 | 1.34% |
| 2025-05-15 | 2.42 | 2.40 | 0.00 | 0.00% | 2.39 | 2.44 | 180153 | 4347.00 | 1.88% |
| 2025-05-14 | 2.38 | 2.40 | 0.01 | 0.42% | 2.38 | 2.45 | 208591 | 5016.76 | 2.18% |
| 2025-05-13 | 2.41 | 2.39 | -0.04 | -1.65% | 2.37 | 2.47 | 234610 | 5663.63 | 2.45% |
| 2025-05-12 | 2.38 | 2.43 | 0.06 | 2.53% | 2.35 | 2.46 | 221500 | 5316.57 | 2.32% |
| 2025-05-09 | 2.40 | 2.37 | -0.03 | -1.25% | 2.36 | 2.43 | 262034 | 6262.22 | 2.74% |
| 2025-05-08 | 2.29 | 2.40 | 0.11 | 4.80% | 2.28 | 2.40 | 287414 | 6769.28 | 3.01% |
| 2025-05-07 | 2.33 | 2.29 | -0.03 | -1.29% | 2.28 | 2.34 | 162312 | 3739.29 | 1.70% |
| 2025-05-06 | 2.30 | 2.32 | 0.01 | 0.43% | 2.30 | 2.36 | 233546 | 5427.88 | 2.44% |
| 2025-04-30 | 2.21 | 2.31 | 0.08 | 3.59% | 2.21 | 2.34 | 289857 | 6656.08 | 3.03% |
| 2025-04-29 | 2.26 | 2.23 | -0.01 | -0.45% | 2.21 | 2.30 | 323299 | 7271.33 | 3.38% |
| 2025-04-28 | 2.17 | 2.24 | 0.11 | 5.16% | 2.16 | 2.24 | 304261 | 6759.15 | 3.18% |
| 2025-04-25 | 2.04 | 2.13 | 0.09 | 4.41% | 2.04 | 2.14 | 228566 | 4822.29 | 2.39% |
| 2025-04-24 | 2.07 | 2.04 | -0.03 | -1.45% | 2.03 | 2.08 | 100221 | 2057.27 | 1.05% |
| 2025-04-23 | 2.08 | 2.07 | -0.01 | -0.48% | 2.06 | 2.09 | 90420 | 1873.91 | 0.95% |
| 2025-04-22 | 2.07 | 2.08 | 0.01 | 0.48% | 2.06 | 2.09 | 69379 | 1439.53 | 0.73% |
| 2025-04-21 | 2.06 | 2.07 | 0.01 | 0.49% | 2.05 | 2.08 | 99215 | 2047.22 | 1.04% |
| 2025-04-18 | 2.07 | 2.06 | -0.01 | -0.48% | 2.04 | 2.08 | 88883 | 1826.28 | 0.93% |
| 2025-04-17 | 2.07 | 2.07 | -0.01 | -0.48% | 2.06 | 2.10 | 89803 | 1867.41 | 0.94% |
| 2025-04-16 | 2.05 | 2.08 | 0.01 | 0.48% | 2.05 | 2.10 | 140487 | 2915.88 | 1.47% |
| 2025-04-15 | 2.06 | 2.07 | 0.01 | 0.49% | 2.04 | 2.07 | 106242 | 2181.71 | 1.11% |
| 2025-04-14 | 2.01 | 2.06 | 0.06 | 3.00% | 2.01 | 2.09 | 162235 | 3327.03 | 1.70% |
| 2025-04-11 | 1.99 | 2.00 | 0.00 | 0.00% | 1.98 | 2.02 | 131787 | 2638.65 | 1.38% |
| 2025-04-10 | 1.98 | 2.00 | 0.03 | 1.52% | 1.98 | 2.02 | 164279 | 3281.29 | 1.72% |
| 2025-04-09 | 1.93 | 1.97 | 0.00 | 0.00% | 1.87 | 1.98 | 261304 | 4986.20 | 2.73% |
| 2025-04-08 | 1.96 | 1.97 | -0.09 | -4.37% | 1.96 | 2.01 | 301536 | 5932.06 | 3.15% |
深证大盘股票行情在线 K线走势图
