当前位置: 爱股网 > 股票行情 > 凯伦股份(300715)股票行情

凯伦股份(300715)股票行情

凯伦股份(300715)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

凯伦股份(300715)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
2026-03-27	13.23	14.05	0.76	5.72%	13.08	14.20	93243	12914.19	2.98%	0.00
2026-03-26	13.54	13.29	-0.18	-1.34%	13.16	13.87	66814	9007.97	2.13%	0.00
2026-03-25	13.50	13.47	0.04	0.30%	13.28	13.62	68375	9175.47	2.18%	0.00
2026-03-24	13.35	13.43	0.38	2.91%	12.51	13.50	98325	12802.22	3.14%	0.00
2026-03-23	12.99	13.05	-0.31	-2.32%	12.73	13.83	147638	19473.78	4.72%	0.00
2026-03-20	13.67	13.36	-0.16	-1.18%	13.34	14.30	80718	11035.49	2.58%	0.00
2026-03-19	14.02	13.52	-0.68	-4.79%	13.36	14.20	77877	10679.79	2.33%	0.00
2026-03-18	13.97	14.20	0.31	2.23%	13.83	14.30	93020	13133.42	2.78%	0.00
2026-03-17	14.07	13.89	-0.08	-0.57%	13.62	14.33	105888	14779.86	3.17%	0.00
2026-03-16	13.90	13.97	0.24	1.75%	13.55	14.14	73089	10128.96	2.19%	0.00
2026-03-13	14.11	13.73	-0.42	-2.97%	13.71	14.15	52336	7273.91	1.57%	0.00
2026-03-12	14.11	14.15	0.11	0.78%	13.66	14.26	91216	12743.20	2.73%	0.00
2026-03-11	14.24	14.04	-0.13	-0.92%	13.94	14.50	75855	10752.60	2.27%	0.00
2026-03-10	13.78	14.17	0.41	2.98%	13.77	14.35	62971	8878.59	1.88%	0.00
2026-03-09	13.82	13.76	-0.29	-2.06%	13.51	14.11	86892	11976.68	2.60%	0.00
2026-03-06	14.56	14.05	-0.25	-1.75%	14.00	14.56	101397	14405.31	3.03%	0.00
2026-03-05	15.04	14.30	-0.65	-4.35%	13.68	15.04	228734	32696.44	6.85%	0.00
2026-03-04	14.51	14.95	0.23	1.56%	14.35	15.05	190190	28010.45	5.69%	0.00
2026-03-03	14.86	14.72	0.06	0.41%	14.53	15.25	250133	37153.04	7.49%	30.00
2026-03-02	13.03	14.66	1.45	10.98%	12.98	15.14	257898	36977.08	7.72%	0.00
2026-02-27	13.13	13.21	0.09	0.69%	12.96	13.33	85246	11211.40	2.55%	0.00
2026-02-26	12.99	13.12	0.13	1.00%	12.74	13.57	94218	12420.47	2.82%	0.00
2026-02-25	12.49	12.99	0.56	4.51%	12.43	13.38	108441	14015.07	3.25%	0.00
2026-02-24	12.37	12.43	0.23	1.89%	12.23	12.59	49912	6214.84	1.49%	0.00
2026-02-13	12.46	12.20	-0.05	-0.41%	12.20	12.48	44494	5493.81	1.33%	0.00
2026-02-12	12.32	12.25	-0.05	-0.41%	12.08	12.40	48303	5917.43	1.45%	0.00
2026-02-11	12.47	12.30	-0.17	-1.36%	12.29	12.60	54165	6730.85	1.62%	0.00
2026-02-10	12.65	12.47	-0.18	-1.42%	12.43	12.65	62327	7808.70	1.87%	0.00
2026-02-09	12.45	12.65	0.27	2.18%	12.27	12.68	77704	9731.88	2.33%	40.00
2026-02-06	12.28	12.38	0.03	0.24%	12.07	12.55	57617	7109.89	1.72%	5001.00
2026-02-05	12.30	12.35	0.01	0.08%	12.13	12.58	77054	9522.56	2.31%	0.00
2026-02-04	11.93	12.34	0.43	3.61%	11.90	12.50	115169	14134.06	3.45%	15000.00
2026-02-03	11.92	11.91	0.08	0.68%	11.72	12.07	47034	5589.37	1.41%	0.00
2026-02-02	11.94	11.83	-0.12	-1.00%	11.78	12.34	66529	7999.07	1.99%	0.00
2026-01-30	11.79	11.95	0.17	1.44%	11.73	12.17	61698	7368.07	1.85%	0.00
2026-01-29	11.76	11.78	0.00	0.00%	11.64	12.09	55828	6633.92	1.67%	0.00
2026-01-28	11.72	11.78	0.00	0.00%	11.63	12.05	37118	4367.31	1.11%	0.00
2026-01-27	11.66	11.78	0.07	0.60%	11.35	11.81	45993	5321.01	1.38%	0.00
2026-01-26	12.08	11.71	-0.33	-2.74%	11.62	12.08	85844	10097.74	2.57%	10.00
2026-01-23	12.09	12.04	-0.06	-0.50%	11.75	12.29	110602	13221.14	3.31%	15000.00
2026-01-22	11.78	12.10	0.40	3.42%	11.55	12.22	111990	13362.76	3.35%	15000.00
2026-01-21	11.87	11.70	-0.28	-2.34%	11.65	11.92	77760	9138.63	2.33%	0.00
2026-01-20	12.39	11.98	0.10	0.84%	11.67	12.72	181134	21756.08	5.42%	0.00
2026-01-19	11.62	11.88	0.32	2.77%	11.62	12.38	66676	7971.71	2.00%	0.00
2026-01-16	11.74	11.56	-0.12	-1.03%	11.44	11.77	50322	5824.31	1.51%	0.00
2026-01-15	11.30	11.68	0.38	3.36%	11.21	11.71	60221	6916.89	1.80%	0.00
2026-01-14	11.44	11.30	-0.14	-1.22%	11.13	11.70	67195	7658.66	2.01%	0.00
2026-01-13	11.80	11.44	-0.28	-2.39%	11.41	11.82	56947	6597.28	1.70%	0.00
2026-01-12	11.48	11.72	0.31	2.72%	11.36	11.98	75247	8817.23	2.25%	0.00
2026-01-09	11.58	11.41	-0.16	-1.38%	11.25	11.65	44950	5127.64	1.35%	0.00
2026-01-08	11.40	11.57	0.06	0.52%	11.40	11.84	47191	5472.08	1.41%	0.00
2026-01-07	11.60	11.51	-0.11	-0.95%	11.50	11.88	60093	6992.07	1.80%	0.00
2026-01-06	11.26	11.62	0.42	3.75%	11.10	11.62	62617	7104.60	1.87%	11.00
2026-01-05	10.49	11.20	0.76	7.28%	10.38	11.33	106182	11714.20	3.18%	0.00
2025-12-31	10.37	10.44	0.09	0.87%	10.22	10.50	26393	2740.40	0.79%	0.00
2025-12-30	10.52	10.35	-0.16	-1.52%	10.30	10.60	28381	2958.08	0.85%	0.00
2025-12-29	10.39	10.51	0.12	1.15%	10.25	10.60	32458	3410.82	0.97%	0.00
2025-12-26	10.57	10.39	-0.18	-1.70%	10.37	10.64	32798	3432.77	0.98%	0.00
2025-12-25	10.65	10.57	0.06	0.57%	10.42	10.65	43673	4593.99	1.31%	0.00
2025-12-24	10.46	10.51	0.05	0.48%	10.40	10.58	23184	2434.91	0.69%	0.00
2025-12-23	10.56	10.46	-0.14	-1.32%	10.39	10.58	29408	3080.31	0.88%	0.00
2025-12-22	10.72	10.60	-0.07	-0.66%	10.57	10.84	27110	2891.71	0.81%	0.00
2025-12-19	10.49	10.67	0.22	2.11%	10.45	10.74	30523	3236.61	0.91%	0.00
2025-12-18	10.46	10.45	-0.03	-0.29%	10.36	10.63	32834	3439.12	0.98%	0.00
2025-12-17	10.39	10.48	0.02	0.19%	10.28	10.65	31609	3294.80	0.95%	0.00
2025-12-16	10.21	10.46	0.15	1.45%	10.16	10.48	68489	7043.04	2.05%	0.00
2025-12-15	10.33	10.31	-0.09	-0.87%	10.25	10.58	58719	6084.49	1.76%	0.00
2025-12-12	10.20	10.40	0.14	1.36%	10.20	10.77	68943	7302.35	2.06%	0.00
2025-12-11	10.41	10.26	-0.13	-1.25%	10.24	10.44	26905	2772.73	0.81%	0.00
2025-12-10	10.41	10.39	-0.07	-0.67%	10.30	10.44	31766	3293.68	0.95%	0.00
2025-12-09	10.58	10.46	-0.16	-1.51%	10.42	10.75	26330	2768.21	0.79%	12300.00
2025-12-08	10.75	10.62	-0.13	-1.21%	10.55	10.94	32380	3465.54	0.97%	0.00
2025-12-05	10.56	10.75	0.17	1.61%	10.47	10.82	24169	2578.50	0.72%	0.00
2025-12-04	10.82	10.58	-0.24	-2.22%	10.56	10.90	27327	2915.28	0.82%	0.00
2025-12-03	10.88	10.82	-0.06	-0.55%	10.66	10.93	22794	2458.32	0.68%	0.00
2025-12-02	10.95	10.88	-0.13	-1.18%	10.82	11.06	20410	2223.62	0.61%	0.00
2025-12-01	11.13	11.01	-0.05	-0.45%	11.00	11.25	26691	2970.89	0.80%	0.00
2025-11-28	11.01	11.06	0.13	1.19%	10.85	11.14	21759	2399.32	0.65%	0.00
2025-11-27	11.08	10.93	-0.08	-0.73%	10.87	11.11	24513	2684.73	0.73%	0.00
2025-11-26	10.97	11.01	0.00	0.00%	10.96	11.35	30875	3434.94	0.92%	0.00

深证大盘股票行情在线 K线走势图

凯伦股份(300715)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09