上海凯宝(300039)股票行情
上海凯宝(300039)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 |
|---|
| 2025-12-12 | 6.20 | 6.25 | 0.05 | 0.81% | 6.14 | 6.32 | 315568 | 19667.97 | 3.44% | 0.00 |
| 2025-12-11 | 6.30 | 6.20 | -0.10 | -1.59% | 6.19 | 6.31 | 181838 | 11348.57 | 1.98% | 0.00 |
| 2025-12-10 | 6.33 | 6.30 | 0.00 | 0.00% | 6.22 | 6.33 | 175633 | 11021.52 | 1.92% | 0.00 |
| 2025-12-09 | 6.39 | 6.30 | -0.09 | -1.41% | 6.29 | 6.39 | 205979 | 13033.00 | 2.25% | 0.00 |
| 2025-12-08 | 6.46 | 6.39 | -0.05 | -0.78% | 6.37 | 6.48 | 242084 | 15523.88 | 2.64% | 0.00 |
| 2025-12-05 | 6.50 | 6.44 | -0.08 | -1.23% | 6.37 | 6.52 | 245104 | 15748.90 | 2.67% | 3.00 |
| 2025-12-04 | 6.46 | 6.52 | 0.04 | 0.62% | 6.39 | 6.58 | 323472 | 21014.55 | 3.53% | 0.00 |
| 2025-12-03 | 6.47 | 6.48 | 0.01 | 0.15% | 6.43 | 6.54 | 281714 | 18277.90 | 3.07% | 2.00 |
| 2025-12-02 | 6.46 | 6.47 | -0.02 | -0.31% | 6.38 | 6.49 | 194815 | 12554.40 | 2.12% | 397.00 |
| 2025-12-01 | 6.35 | 6.49 | 0.13 | 2.04% | 6.33 | 6.50 | 261687 | 16852.29 | 2.85% | 30.00 |
| 2025-11-28 | 6.44 | 6.36 | -0.11 | -1.70% | 6.30 | 6.44 | 234075 | 14862.50 | 2.55% | 0.00 |
| 2025-11-27 | 6.40 | 6.47 | 0.05 | 0.78% | 6.30 | 6.48 | 252786 | 16175.19 | 2.76% | 0.00 |
| 2025-11-26 | 6.39 | 6.45 | 0.04 | 0.62% | 6.36 | 6.54 | 362727 | 23492.00 | 3.96% | 0.00 |
| 2025-11-25 | 6.23 | 6.41 | 0.20 | 3.22% | 6.20 | 6.43 | 349996 | 22264.15 | 3.82% | 14.00 |
| 2025-11-24 | 6.17 | 6.21 | 0.04 | 0.65% | 6.14 | 6.23 | 253389 | 15678.10 | 2.76% | 0.00 |
| 2025-11-21 | 6.34 | 6.17 | -0.19 | -2.99% | 6.13 | 6.36 | 292330 | 18107.29 | 3.19% | 0.00 |
| 2025-11-20 | 6.34 | 6.36 | 0.03 | 0.47% | 6.30 | 6.41 | 195072 | 12399.79 | 2.13% | 0.00 |
| 2025-11-19 | 6.42 | 6.33 | -0.11 | -1.71% | 6.30 | 6.45 | 200332 | 12721.16 | 2.18% | 0.00 |
| 2025-11-18 | 6.49 | 6.44 | -0.07 | -1.08% | 6.39 | 6.54 | 238026 | 15335.67 | 2.60% | 0.00 |
| 2025-11-17 | 6.61 | 6.51 | -0.12 | -1.81% | 6.48 | 6.62 | 316317 | 20625.83 | 3.45% | 0.00 |
| 2025-11-14 | 6.51 | 6.63 | 0.09 | 1.38% | 6.48 | 6.68 | 438565 | 29028.78 | 4.78% | 58.00 |
| 2025-11-13 | 6.49 | 6.54 | 0.04 | 0.62% | 6.41 | 6.56 | 267575 | 17375.50 | 2.92% | 27.00 |
| 2025-11-12 | 6.53 | 6.50 | -0.01 | -0.15% | 6.46 | 6.58 | 337442 | 22002.65 | 3.68% | 13.00 |
| 2025-11-11 | 6.41 | 6.51 | 0.07 | 1.09% | 6.38 | 6.51 | 270851 | 17496.97 | 2.95% | 105.00 |
| 2025-11-10 | 6.35 | 6.44 | 0.09 | 1.42% | 6.34 | 6.46 | 249933 | 16025.44 | 2.73% | 38.00 |
| 2025-11-07 | 6.37 | 6.35 | -0.03 | -0.47% | 6.33 | 6.39 | 215435 | 13696.85 | 2.35% | 0.00 |
| 2025-11-06 | 6.34 | 6.38 | 0.05 | 0.79% | 6.30 | 6.41 | 334016 | 21230.97 | 3.64% | 0.00 |
| 2025-11-05 | 6.17 | 6.33 | 0.13 | 2.10% | 6.16 | 6.39 | 338675 | 21324.53 | 3.69% | 64.00 |
| 2025-11-04 | 6.23 | 6.20 | -0.04 | -0.64% | 6.17 | 6.25 | 129360 | 8016.35 | 1.41% | 0.00 |
| 2025-11-03 | 6.19 | 6.24 | 0.07 | 1.13% | 6.17 | 6.24 | 193038 | 11991.33 | 2.11% | 20.00 |
| 2025-10-31 | 6.10 | 6.17 | 0.08 | 1.31% | 6.09 | 6.19 | 170856 | 10521.91 | 1.86% | 0.00 |
| 2025-10-30 | 6.17 | 6.09 | -0.08 | -1.30% | 6.09 | 6.18 | 157299 | 9651.02 | 1.72% | 0.00 |
| 2025-10-29 | 6.19 | 6.17 | 0.00 | 0.00% | 6.14 | 6.19 | 118703 | 7313.53 | 1.29% | 0.00 |
| 2025-10-28 | 6.18 | 6.17 | -0.01 | -0.16% | 6.15 | 6.20 | 119563 | 7383.85 | 1.30% | 0.00 |
| 2025-10-27 | 6.17 | 6.18 | 0.01 | 0.16% | 6.15 | 6.20 | 137377 | 8479.60 | 1.50% | 0.00 |
| 2025-10-24 | 6.19 | 6.17 | -0.03 | -0.48% | 6.16 | 6.21 | 134572 | 8312.24 | 1.47% | 0.00 |
| 2025-10-23 | 6.18 | 6.20 | -0.01 | -0.16% | 6.13 | 6.24 | 146804 | 9061.27 | 1.60% | 0.00 |
| 2025-10-22 | 6.16 | 6.21 | 0.04 | 0.65% | 6.15 | 6.25 | 224641 | 13935.61 | 2.45% | 30.00 |
| 2025-10-21 | 6.10 | 6.17 | 0.07 | 1.15% | 6.08 | 6.18 | 187567 | 11525.26 | 2.05% | 0.00 |
| 2025-10-20 | 6.08 | 6.10 | 0.04 | 0.66% | 6.05 | 6.12 | 118146 | 7176.43 | 1.29% | 0.00 |
| 2025-10-17 | 6.13 | 6.06 | -0.08 | -1.30% | 6.06 | 6.17 | 180879 | 11068.15 | 1.97% | 0.00 |
| 2025-10-16 | 6.13 | 6.14 | -0.01 | -0.16% | 6.10 | 6.19 | 172167 | 10588.81 | 1.88% | 0.00 |
| 2025-10-15 | 6.05 | 6.15 | 0.11 | 1.82% | 6.04 | 6.15 | 193718 | 11857.56 | 2.11% | 0.00 |
| 2025-10-14 | 6.05 | 6.04 | 0.01 | 0.17% | 6.03 | 6.09 | 144762 | 8776.93 | 1.58% | 0.00 |
| 2025-10-13 | 6.01 | 6.03 | -0.09 | -1.47% | 5.98 | 6.05 | 170175 | 10245.18 | 1.86% | 0.00 |
| 2025-10-10 | 6.09 | 6.12 | 0.01 | 0.16% | 6.08 | 6.15 | 144192 | 8827.98 | 1.57% | 10.00 |
| 2025-10-09 | 6.08 | 6.11 | 0.04 | 0.66% | 6.04 | 6.11 | 128507 | 7812.74 | 1.40% | 0.00 |
| 2025-09-30 | 6.04 | 6.07 | 0.02 | 0.33% | 6.02 | 6.08 | 109941 | 6664.65 | 1.20% | 0.00 |
| 2025-09-29 | 6.04 | 6.05 | 0.02 | 0.33% | 5.95 | 6.06 | 117479 | 7065.13 | 1.28% | 106.00 |
| 2025-09-26 | 6.00 | 6.03 | 0.00 | 0.00% | 5.98 | 6.07 | 109520 | 6612.49 | 1.19% | 0.00 |
| 2025-09-25 | 6.09 | 6.03 | -0.06 | -0.99% | 6.01 | 6.10 | 118430 | 7168.22 | 1.29% | 0.00 |
| 2025-09-24 | 6.00 | 6.09 | 0.07 | 1.16% | 5.99 | 6.10 | 116787 | 7070.72 | 1.27% | 15.00 |
| 2025-09-23 | 6.12 | 6.02 | -0.09 | -1.47% | 5.96 | 6.12 | 211916 | 12750.49 | 2.31% | 10.00 |
| 2025-09-22 | 6.15 | 6.11 | -0.03 | -0.49% | 6.08 | 6.18 | 117576 | 7196.74 | 1.28% | 0.00 |
| 2025-09-19 | 6.23 | 6.14 | -0.09 | -1.44% | 6.12 | 6.24 | 184993 | 11409.13 | 2.02% | 0.00 |
| 2025-09-18 | 6.28 | 6.23 | -0.07 | -1.11% | 6.21 | 6.35 | 306652 | 19229.99 | 3.34% | 100.00 |
| 2025-09-17 | 6.35 | 6.30 | 0.01 | 0.16% | 6.26 | 6.39 | 394675 | 24916.95 | 4.30% | 0.00 |
| 2025-09-16 | 6.17 | 6.29 | 0.11 | 1.78% | 6.12 | 6.33 | 361290 | 22517.63 | 3.94% | 0.00 |
| 2025-09-15 | 6.19 | 6.18 | 0.00 | 0.00% | 6.15 | 6.22 | 162678 | 10055.94 | 1.77% | 0.00 |
| 2025-09-12 | 6.22 | 6.18 | -0.04 | -0.64% | 6.16 | 6.23 | 154848 | 9586.62 | 1.69% | 0.00 |
| 2025-09-11 | 6.15 | 6.22 | 0.06 | 0.97% | 6.07 | 6.22 | 183057 | 11247.38 | 2.00% | 0.00 |
| 2025-09-10 | 6.17 | 6.16 | -0.02 | -0.32% | 6.15 | 6.22 | 126658 | 7828.23 | 1.38% | 0.00 |
| 2025-09-09 | 6.21 | 6.18 | -0.04 | -0.64% | 6.16 | 6.26 | 216612 | 13440.89 | 2.36% | 0.00 |
| 2025-09-08 | 6.15 | 6.22 | 0.05 | 0.81% | 6.13 | 6.24 | 229210 | 14191.88 | 2.50% | 0.00 |
| 2025-09-05 | 6.12 | 6.17 | 0.07 | 1.15% | 6.05 | 6.17 | 231075 | 14111.40 | 2.52% | 20.00 |
| 2025-09-04 | 6.13 | 6.10 | -0.01 | -0.16% | 6.03 | 6.18 | 242271 | 14834.42 | 2.64% | 0.00 |
| 2025-09-03 | 6.22 | 6.11 | -0.11 | -1.77% | 6.09 | 6.26 | 220846 | 13610.76 | 2.41% | 0.00 |
| 2025-09-02 | 6.30 | 6.22 | -0.10 | -1.58% | 6.16 | 6.32 | 296186 | 18435.03 | 3.23% | 0.00 |
| 2025-09-01 | 6.27 | 6.32 | 0.06 | 0.96% | 6.22 | 6.34 | 241217 | 15193.49 | 2.63% | 0.00 |
| 2025-08-29 | 6.33 | 6.26 | -0.06 | -0.95% | 6.24 | 6.36 | 327196 | 20604.94 | 3.57% | 0.00 |
| 2025-08-28 | 6.50 | 6.32 | -0.20 | -3.07% | 6.18 | 6.56 | 684217 | 43307.23 | 7.46% | 10.00 |
| 2025-08-27 | 6.79 | 6.52 | -0.28 | -4.12% | 6.51 | 6.83 | 445598 | 29734.37 | 4.86% | 0.00 |
| 2025-08-26 | 6.85 | 6.80 | -0.04 | -0.58% | 6.79 | 6.90 | 306765 | 20988.21 | 3.35% | 0.00 |
| 2025-08-25 | 6.79 | 6.84 | 0.03 | 0.44% | 6.76 | 6.88 | 342772 | 23365.75 | 3.74% | 2.00 |
| 2025-08-22 | 6.86 | 6.81 | -0.07 | -1.02% | 6.72 | 6.89 | 360784 | 24461.31 | 3.93% | 0.00 |
| 2025-08-21 | 6.96 | 6.88 | -0.08 | -1.15% | 6.83 | 7.02 | 338825 | 23407.27 | 3.70% | 0.00 |
| 2025-08-20 | 6.89 | 6.96 | 0.08 | 1.16% | 6.80 | 7.00 | 496420 | 34257.96 | 5.41% | 2.00 |
| 2025-08-19 | 6.79 | 6.88 | 0.07 | 1.03% | 6.78 | 6.99 | 496242 | 34273.53 | 5.41% | 0.00 |
| 2025-08-18 | 6.81 | 6.81 | 0.01 | 0.15% | 6.75 | 6.87 | 379323 | 25781.46 | 4.14% | 2.00 |
| 2025-08-15 | 6.64 | 6.80 | 0.13 | 1.95% | 6.62 | 6.84 | 397166 | 26723.96 | 4.33% | 0.00 |
深证大盘股票行情在线 K线走势图
上海凯宝(300039)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
