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 |
|---|
| 2025-06-16 | 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 |
| 2025-04-08 | 5.38 | 5.53 | 0.15 | 2.79% | 5.35 | 5.74 | 173553 | 9623.36 | 2.42% | 0.00 |
| 2025-04-07 | 6.14 | 5.38 | -1.04 | -16.20% | 5.21 | 6.14 | 284127 | 16031.83 | 3.96% | 0.00 |
| 2025-04-03 | 6.40 | 6.42 | -0.02 | -0.31% | 6.37 | 6.52 | 98834 | 6380.30 | 1.38% | 0.00 |
| 2025-04-02 | 6.35 | 6.44 | 0.12 | 1.90% | 6.26 | 6.50 | 120679 | 7737.80 | 1.68% | 0.00 |
| 2025-04-01 | 6.20 | 6.32 | 0.15 | 2.43% | 6.16 | 6.38 | 133202 | 8421.06 | 1.86% | 0.00 |
| 2025-03-31 | 6.22 | 6.17 | -0.05 | -0.80% | 6.02 | 6.22 | 114206 | 6984.02 | 1.59% | 0.00 |
| 2025-03-28 | 6.32 | 6.22 | -0.06 | -0.96% | 6.20 | 6.34 | 90106 | 5641.35 | 1.26% | 0.00 |
| 2025-03-27 | 6.25 | 6.28 | -0.01 | -0.16% | 6.13 | 6.32 | 89492 | 5577.78 | 1.25% | 0.00 |
| 2025-03-26 | 6.21 | 6.29 | 0.09 | 1.45% | 6.16 | 6.34 | 106598 | 6703.91 | 1.49% | 0.00 |
| 2025-03-25 | 6.32 | 6.20 | -0.11 | -1.74% | 6.13 | 6.32 | 149825 | 9277.81 | 2.09% | 0.00 |
| 2025-03-24 | 6.69 | 6.31 | -0.33 | -4.97% | 6.13 | 6.69 | 342632 | 21730.67 | 4.78% | 0.00 |
| 2025-03-21 | 6.89 | 6.64 | -0.30 | -4.32% | 6.57 | 6.95 | 239495 | 16182.83 | 3.34% | 0.00 |
| 2025-03-20 | 6.97 | 6.94 | -0.03 | -0.43% | 6.82 | 7.09 | 210418 | 14623.46 | 2.94% | 0.00 |
| 2025-03-19 | 7.08 | 6.97 | -0.11 | -1.55% | 6.96 | 7.19 | 199358 | 14032.63 | 2.78% | 0.00 |
| 2025-03-18 | 6.99 | 7.08 | 0.09 | 1.29% | 6.90 | 7.12 | 238387 | 16797.56 | 3.33% | 0.00 |
| 2025-03-17 | 7.36 | 6.99 | -0.49 | -6.55% | 6.90 | 7.42 | 469403 | 33087.83 | 6.55% | 0.00 |
| 2025-03-14 | 7.60 | 7.48 | -0.24 | -3.11% | 7.20 | 7.69 | 427331 | 31521.14 | 5.96% | 0.00 |
| 2025-03-13 | 7.88 | 7.72 | -0.11 | -1.40% | 7.68 | 8.10 | 256824 | 20102.45 | 3.58% | 0.00 |
| 2025-03-12 | 7.79 | 7.83 | 0.07 | 0.90% | 7.75 | 8.00 | 253771 | 20012.44 | 3.54% | 0.00 |
| 2025-03-11 | 7.71 | 7.76 | -0.06 | -0.77% | 7.63 | 7.87 | 143765 | 11141.07 | 2.01% | 0.00 |
| 2025-03-10 | 7.75 | 7.82 | 0.08 | 1.03% | 7.70 | 7.94 | 184023 | 14350.84 | 2.57% | 0.00 |
| 2025-03-07 | 7.56 | 7.74 | 0.15 | 1.98% | 7.48 | 7.85 | 267886 | 20637.57 | 3.74% | 0.00 |
| 2025-03-06 | 7.60 | 7.59 | 0.01 | 0.13% | 7.52 | 7.83 | 188072 | 14356.45 | 2.62% | 0.00 |
| 2025-03-05 | 7.44 | 7.58 | 0.13 | 1.74% | 7.41 | 7.65 | 209382 | 15814.25 | 2.92% | 0.00 |
| 2025-03-04 | 7.00 | 7.45 | 0.45 | 6.43% | 6.91 | 7.57 | 288249 | 21321.33 | 4.02% | 0.00 |
| 2025-03-03 | 6.83 | 7.00 | 0.18 | 2.64% | 6.75 | 7.11 | 122343 | 8566.61 | 1.71% | 0.00 |
| 2025-02-28 | 7.16 | 6.82 | -0.35 | -4.88% | 6.79 | 7.17 | 162908 | 11320.02 | 2.27% | 0.00 |
| 2025-02-27 | 7.35 | 7.17 | -0.18 | -2.45% | 7.12 | 7.35 | 121808 | 8764.70 | 1.70% | 0.00 |
| 2025-02-26 | 7.32 | 7.35 | 0.02 | 0.27% | 7.30 | 7.44 | 74396 | 5461.04 | 1.04% | 0.00 |
| 2025-02-25 | 7.38 | 7.33 | -0.12 | -1.61% | 7.22 | 7.51 | 128942 | 9436.73 | 1.80% | 0.00 |
| 2025-02-24 | 7.22 | 7.45 | 0.07 | 0.95% | 7.12 | 7.61 | 212311 | 15767.09 | 2.96% | 0.00 |
| 2025-02-21 | 7.30 | 7.38 | 0.09 | 1.23% | 7.07 | 7.42 | 226648 | 16349.37 | 3.16% | 0.00 |
| 2025-02-20 | 7.43 | 7.29 | -0.14 | -1.88% | 7.23 | 7.55 | 174348 | 12787.03 | 2.43% | 0.00 |
| 2025-02-19 | 7.39 | 7.43 | 0.02 | 0.27% | 7.22 | 7.47 | 138617 | 10157.17 | 1.93% | 0.00 |
| 2025-02-18 | 7.58 | 7.41 | -0.22 | -2.88% | 7.36 | 7.58 | 117295 | 8734.67 | 1.64% | 0.00 |
| 2025-02-17 | 7.66 | 7.63 | -0.03 | -0.39% | 7.50 | 7.78 | 156315 | 11937.84 | 2.18% | 0.00 |
深证大盘股票行情在线 K线走势图
