当前位置: 爱股网 > 股票行情 > *ST凯鑫(300899)股票行情

*ST凯鑫(300899)股票行情

*ST凯鑫(300899)

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

*ST凯鑫(300899)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
2026-02-04	33.13	34.40	1.00	2.99%	33.13	34.56	7999	2735.77	1.95%	0.00
2026-02-03	32.90	33.40	0.74	2.27%	32.67	33.40	3935	1303.45	0.96%	0.00
2026-02-02	34.44	32.66	-1.44	-4.22%	32.58	34.44	7078	2367.50	1.73%	0.00
2026-01-30	32.61	34.10	1.28	3.90%	32.61	34.20	5886	1968.85	1.44%	0.00
2026-01-29	34.20	32.82	-1.34	-3.92%	32.60	34.50	11835	3973.82	2.89%	0.00
2026-01-28	35.48	34.16	-1.32	-3.72%	34.10	35.48	8960	3109.20	2.19%	0.00
2026-01-27	35.70	35.48	-0.12	-0.34%	34.62	36.01	5989	2116.46	1.46%	0.00
2026-01-26	35.19	35.60	0.49	1.40%	34.40	36.18	10958	3875.59	2.68%	0.00
2026-01-23	34.91	35.11	0.01	0.03%	34.70	35.27	6652	2323.69	1.62%	0.00
2026-01-22	36.00	35.10	-0.66	-1.85%	34.50	36.00	10641	3710.96	2.60%	0.00
2026-01-21	35.59	35.76	-0.12	-0.33%	35.35	36.16	5546	1976.98	1.35%	0.00
2026-01-20	36.65	35.88	-1.02	-2.76%	35.02	36.66	11769	4215.96	2.87%	0.00
2026-01-19	36.88	36.90	0.04	0.11%	36.30	37.15	6030	2218.71	1.47%	0.00
2026-01-16	36.20	36.86	0.76	2.11%	35.80	37.48	12033	4416.82	2.94%	6.00
2026-01-15	34.97	36.10	1.38	3.97%	34.77	36.45	11857	4232.85	2.90%	0.00
2026-01-14	34.16	34.72	0.81	2.39%	34.16	34.97	10038	3470.39	2.45%	0.00
2026-01-13	34.38	33.91	-0.52	-1.51%	33.55	34.61	6489	2201.39	1.59%	0.00
2026-01-12	35.76	34.43	-1.41	-3.93%	34.32	35.79	12478	4327.62	3.05%	0.00
2026-01-09	33.99	35.84	2.36	7.05%	33.56	36.29	14420	5039.30	3.52%	0.00
2026-01-08	33.24	33.48	0.48	1.45%	32.93	33.85	6428	2142.45	1.57%	0.00
2026-01-07	33.84	33.00	-0.50	-1.49%	33.00	34.13	5938	1990.32	1.45%	0.00
2026-01-06	33.46	33.50	0.06	0.18%	33.09	33.70	5077	1697.22	1.24%	0.00
2026-01-05	32.85	33.44	0.94	2.89%	32.57	34.24	8903	2982.53	2.17%	0.00
2025-12-31	32.42	32.50	0.25	0.78%	31.94	32.89	4358	1405.69	1.06%	0.00
2025-12-30	32.12	32.25	-0.35	-1.07%	32.05	32.79	3073	992.70	0.75%	0.00
2025-12-29	33.50	32.60	-0.70	-2.10%	32.40	33.50	6962	2280.55	1.70%	0.00
2025-12-26	32.43	33.30	0.80	2.46%	32.20	33.88	8937	2974.13	2.18%	0.00
2025-12-25	32.01	32.50	0.30	0.93%	31.96	32.53	2979	959.77	0.73%	0.00
2025-12-24	32.20	32.20	0.20	0.63%	31.70	32.23	2448	784.26	0.60%	0.00
2025-12-23	32.24	32.00	-0.59	-1.81%	31.82	32.68	4507	1442.53	1.10%	0.00
2025-12-22	32.00	32.59	0.28	0.87%	32.00	32.95	3720	1215.62	0.91%	0.00
2025-12-19	32.05	32.31	0.30	0.94%	31.62	32.39	3463	1110.68	0.85%	0.00
2025-12-18	31.40	32.01	0.86	2.76%	31.17	32.75	5740	1838.95	1.40%	0.00
2025-12-17	30.82	31.15	0.34	1.10%	30.31	31.29	4326	1333.21	1.06%	9.00
2025-12-16	30.56	30.81	0.16	0.52%	30.51	31.25	3974	1228.92	0.97%	0.00
2025-12-15	30.72	30.65	-0.34	-1.10%	30.19	31.32	5882	1816.69	1.44%	0.00
2025-12-12	31.40	30.99	-0.56	-1.77%	30.91	31.97	6443	2018.10	1.57%	0.00
2025-12-11	32.17	31.55	-0.35	-1.10%	30.60	32.17	13906	4320.81	3.40%	0.00
2025-12-10	32.51	31.90	-0.95	-2.89%	31.77	32.99	9537	3063.73	2.33%	0.00
2025-12-09	32.95	32.85	-0.06	-0.18%	32.50	34.07	7676	2558.67	1.88%	0.00
2025-12-08	32.32	32.91	0.60	1.86%	32.03	33.28	6658	2179.60	1.63%	0.00
2025-12-05	32.00	32.31	0.31	0.97%	31.51	32.65	9493	3055.89	2.32%	0.00
2025-12-04	33.78	32.00	-1.70	-5.04%	31.71	34.08	13271	4334.65	3.24%	0.00
2025-12-03	34.39	33.70	-0.90	-2.60%	33.63	34.60	7227	2466.37	1.77%	0.00
2025-12-02	35.30	34.60	-0.70	-1.98%	34.10	35.67	8701	3014.97	2.13%	0.00
2025-12-01	33.90	35.30	1.55	4.59%	33.10	36.06	15004	5257.11	3.67%	0.00
2025-11-28	33.79	33.75	0.09	0.27%	33.33	34.08	7815	2630.76	1.91%	0.00
2025-11-27	32.50	33.66	0.76	2.31%	32.16	34.05	11737	3897.91	2.87%	0.00
2025-11-26	33.40	32.90	-0.40	-1.20%	32.53	33.58	8604	2841.76	2.10%	0.00
2025-11-25	31.67	33.30	1.54	4.85%	31.67	33.46	12627	4163.27	3.08%	0.00
2025-11-24	33.11	32.15	-0.88	-2.66%	31.55	33.49	12225	3940.68	2.99%	0.00
2025-11-21	33.81	33.03	-1.38	-4.01%	31.51	34.35	20047	6647.48	4.90%	0.00
2025-11-20	33.77	34.41	0.88	2.62%	33.55	35.60	19323	6657.34	4.72%	0.00
2025-11-19	34.83	33.53	-1.79	-5.07%	33.45	35.60	22919	7827.38	5.60%	0.00
2025-11-18	36.50	35.32	-0.67	-1.86%	35.01	37.72	31880	11632.59	7.79%	0.00
2025-11-17	34.60	35.99	2.23	6.61%	34.00	36.82	32294	11512.13	7.89%	0.00
2025-11-14	31.51	33.76	1.64	5.11%	30.00	34.52	37892	12293.40	9.26%	0.00
2025-11-13	33.61	32.12	-1.49	-4.43%	31.80	33.67	32028	10344.46	7.82%	0.00
2025-11-12	32.10	33.61	2.20	7.00%	31.33	37.69	44994	15409.39	10.99%	0.00
2025-11-11	30.58	31.41	1.85	6.26%	30.58	32.25	19728	6216.16	4.82%	0.00
2025-11-10	29.38	29.56	0.05	0.17%	29.32	29.69	3128	921.12	0.76%	0.00
2025-11-07	29.62	29.51	0.01	0.03%	29.24	29.79	4517	1334.45	1.10%	0.00
2025-11-06	29.70	29.50	0.00	0.00%	28.91	29.70	7299	2136.21	1.78%	0.00
2025-11-05	28.90	29.50	1.00	3.51%	28.70	29.97	17572	5172.78	4.29%	0.00
2025-11-04	28.01	28.50	0.48	1.71%	27.81	28.75	7691	2175.52	1.88%	0.00
2025-11-03	27.67	28.02	0.35	1.26%	27.67	28.04	3481	971.03	0.85%	0.00
2025-10-31	27.36	27.67	0.27	0.99%	27.30	27.68	3563	981.47	0.87%	14.00
2025-10-30	27.41	27.40	0.00	0.00%	27.22	27.61	5590	1533.08	1.37%	0.00
2025-10-29	27.92	27.40	-0.55	-1.97%	27.20	28.00	11679	3206.57	2.85%	0.00
2025-10-28	28.08	27.95	-1.20	-4.12%	27.71	28.49	17597	4935.69	4.30%	0.00
2025-10-27	28.28	29.15	0.87	3.08%	28.21	29.39	10174	2948.48	2.49%	0.00
2025-10-24	27.93	28.28	0.48	1.73%	27.67	28.28	5481	1533.02	1.34%	0.00
2025-10-23	27.76	27.80	-0.13	-0.47%	27.64	27.91	2398	665.11	0.59%	0.00
2025-10-22	27.70	27.93	0.21	0.76%	27.65	28.13	3577	999.47	0.87%	2.00
2025-10-21	27.50	27.72	0.12	0.43%	27.45	27.78	3602	995.93	0.88%	0.00
2025-10-20	27.60	27.60	0.00	0.00%	27.43	27.95	4076	1126.21	1.00%	0.00
2025-10-17	27.69	27.60	0.03	0.11%	27.20	28.08	5085	1403.88	1.24%	0.00
2025-10-16	27.13	27.57	0.32	1.17%	27.13	27.57	3297	900.46	0.81%	0.00
2025-10-15	26.91	27.25	0.32	1.19%	26.77	27.25	3352	905.16	0.82%	0.00
2025-10-14	26.80	26.93	0.13	0.49%	26.61	27.00	3894	1045.18	0.95%	0.00

深证大盘股票行情在线 K线走势图

*ST凯鑫(300899)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
晶科能源	8.40	20.00
时创能源	18.54	20.00
亿华通	33.36	10.90
赛科希德	32.11	10.15
京投发展	6.00	10.09
洲际油气	4.91	10.09
恒源煤电	7.21	10.08
开滦股份	6.56	10.07
华电科工	12.73	10.03
大有能源	7.36	10.01
兖矿能源	15.27	10.01
坤彩科技	17.69	10.01
中煤能源	14.08	10.00
天通股份	16.94	10.00
杭州解百	8.91	10.00
永臻股份	25.52	10.00
双良节能	11.11	10.00
博迁新材	100.10	10.00
陕西黑猫	4.62	10.00
潞安环能	13.97	10.00

深市涨幅前二十

名称	价格	涨幅▼
荣安地产	2.04	10.27
我爱我家	3.61	10.06
英威腾	10.07	10.05
中集集团	11.41	10.03
众业达	10.97	10.03
兴民智通	6.80	10.03
保龄宝	10.53	10.03
神开股份	14.39	10.02
坚朗五金	25.70	10.02
皮阿诺	31.08	10.02
山东赫达	19.77	10.02
华夏航空	11.53	10.02
特发信息	13.52	10.01
山西焦煤	7.36	10.01
银轮股份	43.21	10.01
亚玛顿	28.46	10.01
太阳电缆	9.56	10.01
锐明技术	67.28	10.01
拓日新能	7.04	10.00
美锦能源	5.17	10.00

创业板涨幅前二十

名称	价格	涨幅▼
*ST立方	2.32	20.21
正强股份	57.70	20.01
民爆光电	77.74	20.01
中来股份	10.32	20.00
凯龙高科	23.82	20.00
泽润新能	89.47	20.00
致远新能	25.10	19.98
昇辉科技	9.98	19.95
晶盛机电	62.21	12.97
新锦动力	6.13	12.48
海联讯	18.63	12.16
翰博高新	25.24	11.29
春晖智控	33.93	11.25
厚普股份	16.08	10.44
阿石创	39.14	10.01
安达维尔	18.68	9.82
易成新能	5.49	9.58
潜能恒信	32.12	9.25
蜀道装备	25.10	8.99
科顺股份	7.55	8.63