凯伦股份(300715)股票行情
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 |
|---|
| 2025-08-01 | 10.32 | 10.41 | 0.13 | 1.26% | 10.28 | 10.63 | 34859 | 3635.94 | 1.04% | 0.00 |
| 2025-07-31 | 10.56 | 10.28 | -0.26 | -2.47% | 10.24 | 10.64 | 46873 | 4868.41 | 1.40% | 0.00 |
| 2025-07-30 | 10.63 | 10.54 | -0.11 | -1.03% | 10.45 | 10.64 | 24182 | 2548.52 | 0.72% | 0.00 |
| 2025-07-29 | 10.78 | 10.65 | -0.11 | -1.02% | 10.54 | 10.79 | 23635 | 2508.67 | 0.71% | 0.00 |
| 2025-07-28 | 10.68 | 10.76 | 0.07 | 0.65% | 10.58 | 10.89 | 37316 | 3999.35 | 1.12% | 0.00 |
| 2025-07-25 | 10.76 | 10.69 | 0.00 | 0.00% | 10.61 | 10.91 | 42312 | 4544.41 | 1.27% | 0.00 |
| 2025-07-24 | 10.55 | 10.69 | 0.10 | 0.94% | 10.44 | 10.78 | 54794 | 5832.41 | 1.64% | 0.00 |
| 2025-07-23 | 10.99 | 10.59 | -0.51 | -4.59% | 10.52 | 11.10 | 90112 | 9620.54 | 2.70% | 0.00 |
| 2025-07-22 | 10.39 | 11.10 | 0.73 | 7.04% | 10.34 | 11.18 | 144265 | 15776.32 | 4.32% | 0.00 |
| 2025-07-21 | 10.21 | 10.37 | 0.34 | 3.39% | 10.12 | 10.62 | 74584 | 7732.70 | 2.23% | 0.00 |
| 2025-07-18 | 9.95 | 10.03 | 0.14 | 1.42% | 9.89 | 10.09 | 34740 | 3467.04 | 1.04% | 0.00 |
| 2025-07-17 | 9.91 | 9.89 | 0.02 | 0.20% | 9.83 | 9.95 | 22715 | 2243.86 | 0.68% | 0.00 |
| 2025-07-16 | 9.96 | 9.87 | -0.06 | -0.60% | 9.83 | 10.00 | 23658 | 2341.69 | 0.71% | 0.00 |
| 2025-07-15 | 10.02 | 9.93 | -0.05 | -0.50% | 9.77 | 10.14 | 33666 | 3341.16 | 1.01% | 0.00 |
| 2025-07-14 | 9.98 | 9.98 | 0.10 | 1.01% | 9.84 | 10.01 | 23395 | 2326.63 | 0.70% | 0.00 |
| 2025-07-11 | 9.98 | 9.88 | -0.06 | -0.60% | 9.76 | 9.98 | 25694 | 2532.17 | 0.77% | 0.00 |
| 2025-07-10 | 9.82 | 9.94 | 0.09 | 0.91% | 9.74 | 10.00 | 30761 | 3043.06 | 0.92% | 0.00 |
| 2025-07-09 | 9.94 | 9.85 | -0.06 | -0.61% | 9.75 | 9.94 | 20356 | 1997.99 | 0.61% | 0.00 |
| 2025-07-08 | 9.75 | 9.91 | 0.17 | 1.75% | 9.70 | 9.91 | 27873 | 2739.88 | 0.83% | 0.00 |
| 2025-07-07 | 9.75 | 9.74 | 0.12 | 1.25% | 9.64 | 9.90 | 30010 | 2938.82 | 0.90% | 0.00 |
| 2025-07-04 | 9.96 | 9.62 | -0.34 | -3.41% | 9.58 | 9.96 | 48027 | 4692.06 | 1.44% | 20.00 |
| 2025-07-03 | 9.87 | 9.96 | 0.26 | 2.68% | 9.79 | 10.36 | 68592 | 6860.36 | 2.05% | 0.00 |
| 2025-07-02 | 9.70 | 9.70 | 0.05 | 0.52% | 9.52 | 9.70 | 26201 | 2510.38 | 0.78% | 0.00 |
| 2025-07-01 | 10.00 | 9.65 | -0.26 | -2.62% | 9.62 | 10.00 | 30831 | 3006.22 | 0.92% | 0.00 |
| 2025-06-30 | 9.84 | 9.91 | 0.11 | 1.12% | 9.78 | 9.99 | 24481 | 2427.56 | 0.73% | 0.00 |
| 2025-06-27 | 9.84 | 9.80 | 0.00 | 0.00% | 9.74 | 9.88 | 18087 | 1777.60 | 0.54% | 0.00 |
| 2025-06-26 | 9.89 | 9.80 | -0.06 | -0.61% | 9.79 | 9.97 | 17035 | 1679.48 | 0.51% | 0.00 |
| 2025-06-25 | 9.95 | 9.86 | 0.03 | 0.31% | 9.75 | 9.97 | 22934 | 2259.41 | 0.69% | 0.00 |
| 2025-06-24 | 9.56 | 9.83 | 0.28 | 2.93% | 9.55 | 9.90 | 25740 | 2526.58 | 0.77% | 0.00 |
| 2025-06-23 | 9.35 | 9.55 | 0.13 | 1.38% | 9.30 | 9.56 | 16736 | 1586.43 | 0.50% | 0.00 |
| 2025-06-20 | 9.54 | 9.42 | -0.08 | -0.84% | 9.42 | 9.72 | 18849 | 1800.32 | 0.56% | 0.00 |
| 2025-06-19 | 9.76 | 9.50 | -0.14 | -1.45% | 9.47 | 9.76 | 20740 | 1987.06 | 0.62% | 0.00 |
| 2025-06-18 | 9.66 | 9.64 | -0.07 | -0.72% | 9.56 | 9.82 | 15232 | 1466.53 | 0.46% | 0.00 |
| 2025-06-17 | 9.94 | 9.71 | -0.08 | -0.82% | 9.65 | 9.95 | 20197 | 1970.86 | 0.60% | 0.00 |
| 2025-06-16 | 9.67 | 9.79 | 0.12 | 1.24% | 9.65 | 9.86 | 20773 | 2034.59 | 0.62% | 0.00 |
| 2025-06-13 | 10.03 | 9.67 | -0.38 | -3.78% | 9.66 | 10.03 | 26167 | 2563.62 | 0.78% | 0.00 |
| 2025-06-12 | 10.20 | 10.05 | 0.02 | 0.20% | 9.92 | 10.24 | 23400 | 2334.87 | 0.70% | 0.00 |
| 2025-06-11 | 10.10 | 10.03 | -0.02 | -0.20% | 10.02 | 10.18 | 23509 | 2372.82 | 0.70% | 0.00 |
| 2025-06-10 | 10.44 | 10.05 | -0.32 | -3.09% | 9.90 | 10.44 | 46683 | 4730.40 | 1.40% | 0.00 |
| 2025-06-09 | 10.03 | 10.37 | 0.42 | 4.22% | 9.91 | 10.56 | 66535 | 6851.58 | 1.99% | 0.00 |
| 2025-06-06 | 9.89 | 9.95 | 0.14 | 1.43% | 9.80 | 10.06 | 26610 | 2642.80 | 0.80% | 0.00 |
| 2025-06-05 | 9.96 | 9.81 | -0.06 | -0.61% | 9.71 | 9.97 | 20239 | 1984.07 | 0.61% | 0.00 |
| 2025-06-04 | 9.83 | 9.87 | 0.11 | 1.13% | 9.73 | 9.93 | 23439 | 2306.85 | 0.70% | 0.00 |
| 2025-06-03 | 9.62 | 9.76 | 0.16 | 1.67% | 9.62 | 10.16 | 37624 | 3701.95 | 1.13% | 0.00 |
| 2025-05-30 | 9.56 | 9.60 | 0.03 | 0.31% | 9.43 | 9.64 | 27299 | 2597.09 | 0.82% | 0.00 |
| 2025-05-29 | 9.56 | 9.57 | 0.05 | 0.53% | 9.35 | 9.58 | 34718 | 3283.91 | 1.04% | 5657.00 |
| 2025-05-28 | 9.65 | 9.52 | -0.17 | -1.75% | 9.48 | 9.74 | 19246 | 1844.34 | 0.58% | 8139.00 |
| 2025-05-27 | 9.76 | 9.69 | -0.07 | -0.72% | 9.51 | 9.76 | 25326 | 2437.81 | 0.76% | 0.00 |
| 2025-05-26 | 9.61 | 9.76 | 0.06 | 0.62% | 9.61 | 9.85 | 20529 | 2005.19 | 0.61% | 0.00 |
| 2025-05-23 | 9.85 | 9.70 | -0.16 | -1.62% | 9.69 | 9.97 | 34963 | 3434.83 | 1.05% | 0.00 |
| 2025-05-22 | 10.45 | 9.86 | -0.68 | -6.45% | 9.83 | 10.45 | 69927 | 7005.01 | 2.09% | 0.00 |
| 2025-05-21 | 10.17 | 10.54 | 0.42 | 4.15% | 10.00 | 10.55 | 55248 | 5702.25 | 1.65% | 21.00 |
| 2025-05-20 | 10.26 | 10.12 | -0.09 | -0.88% | 10.01 | 10.27 | 20019 | 2020.34 | 0.60% | 0.00 |
| 2025-05-19 | 10.20 | 10.21 | 0.10 | 0.99% | 10.10 | 10.34 | 24105 | 2464.85 | 0.72% | 0.00 |
| 2025-05-16 | 10.10 | 10.11 | 0.01 | 0.10% | 10.04 | 10.18 | 27064 | 2733.35 | 0.81% | 0.00 |
| 2025-05-15 | 10.28 | 10.10 | -0.13 | -1.27% | 10.05 | 10.30 | 36190 | 3675.51 | 1.08% | 0.00 |
| 2025-05-14 | 10.36 | 10.23 | -0.17 | -1.63% | 10.21 | 10.45 | 28927 | 2977.57 | 0.87% | 0.00 |
| 2025-05-13 | 10.77 | 10.40 | -0.31 | -2.89% | 10.36 | 10.90 | 34657 | 3634.81 | 1.04% | 0.00 |
| 2025-05-12 | 10.85 | 10.71 | 0.00 | 0.00% | 10.62 | 10.93 | 28589 | 3069.11 | 0.86% | 0.00 |
| 2025-05-09 | 10.87 | 10.71 | -0.19 | -1.74% | 10.54 | 10.95 | 32662 | 3510.70 | 0.98% | 0.00 |
| 2025-05-08 | 10.71 | 10.90 | 0.16 | 1.49% | 10.63 | 10.99 | 37667 | 4085.48 | 1.13% | 0.00 |
| 2025-05-07 | 10.74 | 10.74 | 0.12 | 1.13% | 10.56 | 11.09 | 48177 | 5199.78 | 1.44% | 0.00 |
| 2025-05-06 | 10.73 | 10.62 | -0.07 | -0.65% | 10.41 | 10.88 | 47698 | 5040.52 | 1.43% | 0.00 |
| 2025-04-30 | 10.69 | 10.69 | 0.00 | 0.00% | 10.59 | 10.83 | 26207 | 2800.40 | 0.78% | 0.00 |
| 2025-04-29 | 10.72 | 10.69 | -0.01 | -0.09% | 10.59 | 10.84 | 29508 | 3157.57 | 0.88% | 0.00 |
| 2025-04-28 | 10.75 | 10.70 | -0.12 | -1.11% | 10.62 | 10.93 | 29112 | 3120.93 | 0.87% | 0.00 |
| 2025-04-25 | 10.98 | 10.82 | -0.17 | -1.55% | 10.76 | 11.12 | 36723 | 3994.60 | 1.10% | 0.00 |
| 2025-04-24 | 11.51 | 10.99 | -0.41 | -3.60% | 10.90 | 11.55 | 68887 | 7655.48 | 2.06% | 0.00 |
| 2025-04-23 | 11.32 | 11.40 | 0.24 | 2.15% | 11.16 | 11.79 | 82914 | 9526.53 | 2.48% | 0.00 |
| 2025-04-22 | 11.00 | 11.16 | 0.07 | 0.63% | 10.88 | 11.40 | 76784 | 8545.99 | 2.30% | 0.00 |
| 2025-04-21 | 9.98 | 11.09 | 1.00 | 9.91% | 9.98 | 11.16 | 96452 | 10409.35 | 2.89% | 0.00 |
| 2025-04-18 | 10.06 | 10.09 | 0.03 | 0.30% | 9.95 | 10.20 | 40197 | 4044.08 | 1.20% | 0.00 |
| 2025-04-17 | 9.70 | 10.06 | 0.28 | 2.86% | 9.68 | 10.30 | 42650 | 4296.25 | 1.28% | 0.00 |
| 2025-04-16 | 10.03 | 9.78 | -0.18 | -1.81% | 9.63 | 10.19 | 53742 | 5322.75 | 1.61% | 0.00 |
| 2025-04-15 | 10.10 | 9.96 | 0.03 | 0.30% | 9.80 | 10.56 | 58189 | 5873.60 | 1.74% | 50.00 |
| 2025-04-14 | 9.95 | 9.93 | 0.29 | 3.01% | 9.66 | 10.02 | 40192 | 3980.81 | 1.20% | 0.00 |
| 2025-04-11 | 9.56 | 9.64 | 0.14 | 1.47% | 9.44 | 9.93 | 44126 | 4276.91 | 1.32% | 0.00 |
| 2025-04-10 | 9.31 | 9.50 | 0.29 | 3.15% | 9.31 | 9.76 | 60764 | 5828.31 | 1.82% | 0.00 |
| 2025-04-09 | 8.99 | 9.21 | 0.10 | 1.10% | 8.02 | 9.30 | 93750 | 8197.21 | 2.81% | 0.00 |
| 2025-04-08 | 9.21 | 9.11 | 0.14 | 1.56% | 8.87 | 9.69 | 99961 | 9276.80 | 2.99% | 0.00 |
深证大盘股票行情在线 K线走势图
