ST凯利(300326)股票行情
ST凯利(300326)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 |
|---|
| 2025-08-05 | 6.19 | 6.10 | -0.10 | -1.61% | 6.06 | 6.19 | 99199 | 6060.61 | 1.38% | 0.00 |
| 2025-08-04 | 6.11 | 6.20 | 0.09 | 1.47% | 6.04 | 6.23 | 118205 | 7259.86 | 1.65% | 0.00 |
| 2025-08-01 | 6.07 | 6.11 | 0.04 | 0.66% | 6.03 | 6.12 | 78917 | 4796.03 | 1.10% | 0.00 |
| 2025-07-31 | 6.14 | 6.07 | -0.06 | -0.98% | 6.06 | 6.17 | 100494 | 6133.09 | 1.40% | 0.00 |
| 2025-07-30 | 6.30 | 6.13 | -0.16 | -2.54% | 6.11 | 6.30 | 125414 | 7750.83 | 1.75% | 0.00 |
| 2025-07-29 | 6.29 | 6.29 | 0.11 | 1.78% | 6.21 | 6.39 | 192910 | 12139.48 | 2.69% | 0.00 |
| 2025-07-28 | 6.10 | 6.18 | 0.08 | 1.31% | 5.98 | 6.18 | 141019 | 8581.42 | 1.97% | 16.00 |
| 2025-07-25 | 6.11 | 6.10 | -0.01 | -0.16% | 6.06 | 6.17 | 141379 | 8618.65 | 1.97% | 0.00 |
| 2025-07-24 | 6.13 | 6.11 | -0.02 | -0.33% | 6.06 | 6.15 | 148847 | 9073.23 | 2.08% | 0.00 |
| 2025-07-23 | 6.15 | 6.13 | -0.05 | -0.81% | 6.03 | 6.16 | 150961 | 9192.13 | 2.11% | 1.00 |
| 2025-07-22 | 6.00 | 6.18 | 0.19 | 3.17% | 6.00 | 6.33 | 206886 | 12765.17 | 2.89% | 0.00 |
| 2025-07-21 | 6.02 | 5.99 | -0.14 | -2.28% | 5.91 | 6.07 | 232124 | 13888.08 | 3.24% | 34.00 |
| 2025-07-18 | 6.11 | 6.13 | 0.02 | 0.33% | 6.04 | 6.28 | 213582 | 13145.02 | 2.98% | 42.00 |
| 2025-07-17 | 6.53 | 6.11 | -0.44 | -6.72% | 6.11 | 6.53 | 440953 | 27583.47 | 6.15% | 138.00 |
| 2025-07-16 | 6.48 | 6.55 | 0.28 | 4.47% | 6.31 | 6.64 | 367515 | 23741.17 | 5.13% | 0.00 |
| 2025-07-15 | 6.47 | 6.27 | -0.26 | -3.98% | 6.18 | 6.75 | 470129 | 30093.39 | 6.56% | 75.00 |
| 2025-07-14 | 6.17 | 6.53 | 0.44 | 7.22% | 6.04 | 6.55 | 428820 | 27078.17 | 5.98% | 25.00 |
| 2025-07-11 | 5.83 | 6.09 | 0.26 | 4.46% | 5.73 | 6.09 | 394271 | 23282.69 | 5.50% | 1.00 |
| 2025-07-10 | 5.56 | 5.83 | 0.50 | 9.38% | 5.52 | 5.85 | 445641 | 25289.73 | 6.22% | 0.00 |
| 2025-07-09 | 5.25 | 5.33 | 0.03 | 0.57% | 5.25 | 5.35 | 154687 | 8203.20 | 2.16% | 0.00 |
| 2025-07-08 | 5.36 | 5.30 | 0.17 | 3.31% | 5.24 | 5.50 | 267054 | 14243.58 | 3.73% | 0.00 |
| 2025-07-07 | 5.17 | 5.13 | 0.02 | 0.39% | 5.11 | 5.22 | 119966 | 6186.34 | 1.67% | 0.00 |
| 2025-07-04 | 5.14 | 5.11 | -0.01 | -0.20% | 5.09 | 5.26 | 161453 | 8315.58 | 2.25% | 30.00 |
| 2025-07-03 | 5.09 | 5.12 | 0.03 | 0.59% | 5.08 | 5.18 | 117721 | 6024.95 | 1.64% | 0.00 |
| 2025-07-02 | 5.13 | 5.09 | -0.03 | -0.59% | 5.04 | 5.20 | 146005 | 7471.94 | 2.04% | 0.00 |
| 2025-07-01 | 4.88 | 5.12 | 0.25 | 5.13% | 4.86 | 5.17 | 239990 | 12135.54 | 3.35% | 0.00 |
| 2025-06-30 | 4.74 | 4.87 | 0.14 | 2.96% | 4.71 | 4.88 | 124146 | 5968.03 | 1.73% | 39.00 |
| 2025-06-27 | 4.70 | 4.73 | 0.04 | 0.85% | 4.66 | 4.73 | 97674 | 4586.97 | 1.36% | 0.00 |
| 2025-06-26 | 4.60 | 4.69 | 0.08 | 1.74% | 4.60 | 4.76 | 139076 | 6535.81 | 1.94% | 0.00 |
| 2025-06-25 | 4.63 | 4.61 | 0.00 | 0.00% | 4.57 | 4.65 | 112548 | 5183.28 | 1.57% | 0.00 |
| 2025-06-24 | 4.54 | 4.61 | 0.07 | 1.54% | 4.53 | 4.62 | 106393 | 4877.16 | 1.48% | 0.00 |
| 2025-06-23 | 4.50 | 4.54 | 0.04 | 0.89% | 4.45 | 4.57 | 64133 | 2899.32 | 0.89% | 0.00 |
| 2025-06-20 | 4.52 | 4.50 | 0.01 | 0.22% | 4.48 | 4.61 | 93069 | 4225.20 | 1.30% | 0.00 |
| 2025-06-19 | 4.55 | 4.49 | -0.05 | -1.10% | 4.47 | 4.63 | 98134 | 4463.53 | 1.37% | 0.00 |
| 2025-06-18 | 4.61 | 4.54 | -0.12 | -2.58% | 4.53 | 4.65 | 91117 | 4160.46 | 1.27% | 0.00 |
| 2025-06-17 | 4.68 | 4.66 | 0.00 | 0.00% | 4.64 | 4.74 | 84752 | 3966.56 | 1.18% | 0.00 |
| 2025-06-16 | 4.55 | 4.66 | 0.10 | 2.19% | 4.55 | 4.68 | 75024 | 3475.61 | 1.05% | 0.00 |
| 2025-06-13 | 4.65 | 4.56 | -0.10 | -2.15% | 4.55 | 4.66 | 96425 | 4429.09 | 1.35% | 0.00 |
| 2025-06-12 | 4.73 | 4.66 | -0.06 | -1.27% | 4.64 | 4.74 | 104385 | 4870.66 | 1.46% | 10.00 |
| 2025-06-11 | 4.74 | 4.72 | -0.03 | -0.63% | 4.71 | 4.79 | 94019 | 4455.79 | 1.31% | 0.00 |
| 2025-06-10 | 4.82 | 4.75 | -0.07 | -1.45% | 4.69 | 4.84 | 144176 | 6852.07 | 2.01% | 0.00 |
| 2025-06-09 | 4.86 | 4.82 | 0.02 | 0.42% | 4.79 | 4.90 | 120834 | 5839.73 | 1.69% | 0.00 |
| 2025-06-06 | 4.80 | 4.80 | 0.00 | 0.00% | 4.72 | 4.82 | 111820 | 5333.02 | 1.56% | 0.00 |
| 2025-06-05 | 4.93 | 4.80 | -0.02 | -0.41% | 4.73 | 4.93 | 168843 | 8121.45 | 2.36% | 0.00 |
| 2025-06-04 | 4.62 | 4.82 | 0.20 | 4.33% | 4.62 | 4.87 | 208110 | 9909.19 | 2.90% | 19.00 |
| 2025-06-03 | 4.47 | 4.62 | 0.12 | 2.67% | 4.46 | 4.69 | 149016 | 6840.15 | 2.08% | 13.00 |
| 2025-05-30 | 4.48 | 4.50 | 0.01 | 0.22% | 4.43 | 4.58 | 135767 | 6119.34 | 1.89% | 0.00 |
| 2025-05-29 | 4.45 | 4.49 | 0.03 | 0.67% | 4.43 | 4.52 | 101008 | 4534.79 | 1.41% | 0.00 |
| 2025-05-28 | 4.48 | 4.46 | -0.02 | -0.45% | 4.40 | 4.52 | 138037 | 6144.26 | 1.93% | 0.00 |
| 2025-05-27 | 4.48 | 4.48 | 0.02 | 0.45% | 4.43 | 4.53 | 106840 | 4788.13 | 1.49% | 0.00 |
| 2025-05-26 | 4.40 | 4.46 | 0.07 | 1.59% | 4.40 | 4.49 | 95037 | 4229.28 | 1.33% | 0.00 |
| 2025-05-23 | 4.48 | 4.39 | -0.11 | -2.44% | 4.38 | 4.50 | 144222 | 6405.63 | 2.01% | 0.00 |
| 2025-05-22 | 4.54 | 4.50 | -0.03 | -0.66% | 4.48 | 4.66 | 177455 | 8081.20 | 2.48% | 0.00 |
| 2025-05-21 | 4.61 | 4.53 | -0.08 | -1.74% | 4.49 | 4.65 | 221270 | 10063.12 | 3.09% | 0.00 |
| 2025-05-20 | 4.53 | 4.61 | 0.08 | 1.77% | 4.48 | 4.74 | 233057 | 10784.96 | 3.25% | 13.00 |
| 2025-05-19 | 4.43 | 4.53 | 0.14 | 3.19% | 4.38 | 4.53 | 199052 | 8923.82 | 2.78% | 6.00 |
| 2025-05-16 | 4.35 | 4.39 | 0.01 | 0.23% | 4.35 | 4.45 | 118049 | 5191.12 | 1.65% | 0.00 |
| 2025-05-15 | 4.44 | 4.38 | -0.07 | -1.57% | 4.35 | 4.46 | 158419 | 6977.42 | 2.21% | 0.00 |
| 2025-05-14 | 4.45 | 4.45 | 0.01 | 0.23% | 4.43 | 4.57 | 178967 | 8012.04 | 2.50% | 0.00 |
| 2025-05-13 | 4.52 | 4.44 | -0.05 | -1.11% | 4.40 | 4.54 | 202033 | 9009.58 | 2.82% | 0.00 |
| 2025-05-12 | 4.42 | 4.49 | 0.07 | 1.58% | 4.35 | 4.65 | 355470 | 15901.42 | 4.96% | 0.00 |
| 2025-05-09 | 4.18 | 4.42 | 0.31 | 7.54% | 4.14 | 4.75 | 569592 | 24886.36 | 7.95% | 0.00 |
| 2025-05-08 | 3.85 | 4.11 | 0.24 | 6.20% | 3.83 | 4.16 | 431674 | 17327.44 | 6.02% | 0.00 |
| 2025-05-07 | 3.87 | 3.87 | -0.05 | -1.28% | 3.80 | 3.93 | 526638 | 20292.15 | 7.35% | 46.00 |
| 2025-05-06 | 3.60 | 3.92 | -0.25 | -6.00% | 3.48 | 3.95 | 946232 | 34611.94 | 13.20% | 26.00 |
| 2025-04-29 | 3.91 | 4.17 | 0.23 | 5.84% | 3.84 | 4.19 | 562635 | 22884.85 | 7.85% | 0.00 |
| 2025-04-28 | 4.08 | 3.94 | -0.90 | -18.60% | 3.88 | 4.30 | 845764 | 34202.30 | 11.80% | 123.00 |
| 2025-04-25 | 4.93 | 4.84 | -0.06 | -1.22% | 4.77 | 5.02 | 277418 | 13541.99 | 3.87% | 0.00 |
| 2025-04-24 | 5.05 | 4.90 | -0.30 | -5.77% | 4.89 | 5.08 | 418030 | 20658.30 | 5.83% | 60.00 |
| 2025-04-23 | 5.26 | 5.20 | -0.04 | -0.76% | 5.00 | 5.29 | 573097 | 29337.01 | 8.00% | 1.00 |
| 2025-04-22 | 5.81 | 5.24 | -0.59 | -10.12% | 5.23 | 5.83 | 536583 | 29247.63 | 7.49% | 0.00 |
| 2025-04-21 | 5.83 | 5.83 | 0.01 | 0.17% | 5.74 | 5.88 | 129742 | 7543.95 | 1.81% | 0.00 |
| 2025-04-18 | 5.76 | 5.82 | 0.06 | 1.04% | 5.70 | 5.88 | 123252 | 7136.22 | 1.72% | 0.00 |
| 2025-04-17 | 5.82 | 5.76 | -0.06 | -1.03% | 5.76 | 5.86 | 57615 | 3346.81 | 0.80% | 0.00 |
| 2025-04-16 | 5.97 | 5.82 | -0.22 | -3.64% | 5.68 | 6.00 | 145163 | 8440.37 | 2.03% | 0.00 |
| 2025-04-15 | 6.01 | 6.04 | 0.03 | 0.50% | 5.91 | 6.07 | 97988 | 5870.74 | 1.37% | 0.00 |
| 2025-04-14 | 5.86 | 6.01 | 0.21 | 3.62% | 5.84 | 6.13 | 142949 | 8621.20 | 1.99% | 0.00 |
| 2025-04-11 | 5.73 | 5.80 | 0.02 | 0.35% | 5.67 | 5.87 | 126971 | 7367.16 | 1.77% | 0.00 |
| 2025-04-10 | 5.74 | 5.78 | 0.13 | 2.30% | 5.74 | 5.86 | 137579 | 7972.33 | 1.92% | 0.00 |
| 2025-04-09 | 5.49 | 5.65 | 0.12 | 2.17% | 5.10 | 5.70 | 191078 | 10332.97 | 2.67% | 0.00 |
深证大盘股票行情在线 K线走势图
