当前位置: 爱股网 > 股票行情 > 凯淳股份(301001)股票行情

凯淳股份(301001)股票行情

凯淳股份(301001)

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

凯淳股份(301001)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
2026-03-26	28.94	27.89	-0.88	-3.06%	27.71	29.10	14804	4174.97	2.94%	0.00
2026-03-25	28.36	28.77	0.71	2.53%	28.14	29.00	20295	5824.38	4.03%	0.50
2026-03-24	27.38	28.06	1.32	4.94%	26.93	28.18	21280	5876.45	4.23%	0.00
2026-03-23	28.01	26.74	-2.11	-7.31%	26.50	28.43	25124	6916.17	4.99%	0.00
2026-03-20	30.21	28.85	-1.37	-4.53%	28.77	30.45	20183	5922.18	4.01%	0.00
2026-03-19	30.92	30.22	-0.87	-2.80%	30.04	30.96	9540	2900.47	1.90%	0.00
2026-03-18	30.67	31.09	0.73	2.40%	30.31	31.20	13664	4204.95	2.72%	0.00
2026-03-17	31.34	30.36	-0.98	-3.13%	30.29	31.42	13164	4058.98	2.62%	0.00
2026-03-16	31.00	31.34	0.55	1.79%	30.80	31.46	10963	3416.11	2.18%	0.00
2026-03-13	31.23	30.79	-0.44	-1.41%	30.69	31.50	12407	3860.04	2.47%	0.00
2026-03-12	31.85	31.23	-0.61	-1.92%	31.07	31.92	13757	4324.21	2.74%	0.00
2026-03-11	32.50	31.84	-0.59	-1.82%	31.78	32.88	15297	4928.44	3.04%	0.00
2026-03-10	32.02	32.43	0.74	2.34%	31.75	32.58	15006	4835.08	2.98%	0.00
2026-03-09	31.31	31.69	0.02	0.06%	31.07	31.93	18298	5772.73	3.64%	0.00
2026-03-06	30.90	31.67	0.84	2.72%	30.64	31.72	20362	6380.82	4.05%	0.00
2026-03-05	31.31	30.83	0.07	0.23%	30.66	31.52	12929	4016.83	2.57%	0.00
2026-03-04	30.98	30.76	0.06	0.20%	30.04	31.13	17177	5278.03	3.41%	0.00
2026-03-03	31.78	30.70	-0.97	-3.06%	30.65	32.32	24394	7625.73	4.85%	0.00
2026-03-02	32.88	31.67	-1.88	-5.60%	31.48	33.30	31177	9991.01	6.20%	0.00
2026-02-27	33.47	33.55	0.27	0.81%	33.03	33.56	19064	6362.73	3.79%	0.00
2026-02-26	33.89	33.28	-0.60	-1.77%	33.00	33.98	25285	8423.77	5.03%	0.00
2026-02-25	33.65	33.88	0.23	0.68%	33.39	34.78	27469	9367.13	5.46%	0.00
2026-02-24	34.03	33.65	0.07	0.21%	33.40	34.23	17587	5926.79	3.50%	0.00
2026-02-13	34.64	33.58	-1.04	-3.00%	33.55	34.95	29023	9895.41	5.77%	0.00
2026-02-12	34.70	34.62	-0.08	-0.23%	34.33	35.18	29482	10219.07	5.86%	0.00
2026-02-11	35.70	34.70	-1.15	-3.21%	34.59	35.75	36370	12713.54	7.23%	0.00
2026-02-10	35.94	35.85	-0.20	-0.55%	35.19	36.38	45979	16438.34	9.14%	0.00
2026-02-09	35.12	36.05	1.58	4.58%	35.00	36.06	54843	19543.28	10.90%	0.00
2026-02-06	34.99	34.47	-1.08	-3.04%	33.66	35.63	50153	17266.28	9.97%	0.00
2026-02-05	34.89	35.55	0.37	1.05%	34.12	36.08	56561	20070.75	11.24%	0.00
2026-02-04	36.18	35.18	-1.70	-4.61%	34.34	36.38	67686	23704.95	13.46%	0.00
2026-02-03	36.15	36.88	0.75	2.08%	35.50	37.32	82533	30144.80	16.41%	0.00
2026-02-02	35.15	36.13	0.82	2.32%	34.88	37.55	76496	27844.26	15.21%	4.00
2026-01-30	35.01	35.31	-1.08	-2.97%	34.63	35.87	72855	25655.49	14.48%	0.00
2026-01-29	35.00	36.39	0.59	1.65%	34.51	38.10	117837	43371.34	23.43%	2.00
2026-01-28	35.95	35.80	-1.33	-3.58%	35.55	37.32	120774	43665.34	24.01%	0.00
2026-01-27	33.92	37.13	3.80	11.40%	33.92	40.00	163329	62279.05	32.47%	1.00
2026-01-26	34.17	33.33	-0.89	-2.60%	32.64	34.34	44677	14852.14	8.88%	0.00
2026-01-23	33.69	34.22	0.67	2.00%	33.31	34.55	53068	18083.56	10.55%	5.00
2026-01-22	33.08	33.55	0.47	1.42%	32.72	34.12	44961	15046.70	8.94%	1.00
2026-01-21	33.22	33.08	-1.04	-3.05%	32.80	34.00	54786	18231.07	10.89%	8.00
2026-01-20	33.51	34.12	1.13	3.43%	33.17	35.60	97171	33313.01	19.32%	0.00
2026-01-19	33.31	32.99	-0.64	-1.90%	32.79	34.20	59274	19746.43	11.78%	0.00
2026-01-16	35.44	33.63	-2.43	-6.74%	33.25	35.66	99069	33795.37	19.70%	0.00
2026-01-15	40.46	36.06	-6.60	-15.47%	35.46	40.46	164672	61616.47	32.74%	20.00
2026-01-14	34.75	42.66	7.11	20.00%	34.75	42.66	128762	52058.62	25.60%	0.00
2026-01-13	38.30	35.55	-0.20	-0.56%	35.51	42.88	157264	60263.55	31.27%	0.00
2026-01-12	31.77	35.75	4.14	13.10%	31.77	35.95	97162	32705.37	19.32%	0.00
2026-01-09	30.40	31.61	1.37	4.53%	30.09	31.68	49450	15316.11	9.83%	0.00
2026-01-08	29.55	30.24	0.61	2.06%	29.31	30.27	30486	9148.00	6.06%	0.00
2026-01-07	29.75	29.63	-0.11	-0.37%	29.44	29.95	23367	6928.28	4.65%	0.00
2026-01-06	29.80	29.74	-0.21	-0.70%	29.46	29.96	30602	9089.22	6.08%	0.00
2026-01-05	29.39	29.95	0.41	1.39%	29.26	30.27	38807	11554.53	7.72%	0.00
2025-12-31	28.55	29.54	0.97	3.40%	28.41	29.88	47310	13854.70	9.41%	11.00
2025-12-30	28.51	28.57	0.03	0.11%	28.10	28.85	23740	6763.10	4.72%	0.00
2025-12-29	28.20	28.54	0.21	0.74%	28.03	28.56	16865	4769.59	3.35%	2.00
2025-12-26	28.63	28.33	-0.32	-1.12%	28.21	28.73	18782	5341.53	3.73%	0.00
2025-12-25	28.30	28.65	0.35	1.24%	28.12	28.73	20144	5734.34	4.00%	0.00
2025-12-24	28.14	28.30	0.20	0.71%	27.90	28.49	15699	4446.36	3.12%	0.00
2025-12-23	28.44	28.10	-0.35	-1.23%	28.02	28.58	17078	4804.11	3.40%	0.00
2025-12-22	28.88	28.45	-0.21	-0.73%	28.31	29.00	20699	5923.50	4.12%	0.00
2025-12-19	28.41	28.66	0.53	1.88%	28.21	28.74	22447	6404.73	4.46%	0.00
2025-12-18	27.97	28.13	0.01	0.04%	27.69	28.78	27939	7936.21	5.55%	0.00
2025-12-17	28.30	28.12	-0.19	-0.67%	27.15	28.50	33331	9258.65	6.63%	0.00
2025-12-16	29.18	28.31	-1.06	-3.61%	28.10	29.47	30247	8647.23	6.01%	0.00
2025-12-15	29.30	29.37	-0.13	-0.44%	29.05	29.73	21264	6246.89	4.23%	0.00
2025-12-12	30.09	29.50	-0.59	-1.96%	29.48	30.24	27005	8058.12	5.37%	0.00
2025-12-11	31.46	30.09	-1.42	-4.51%	30.05	31.69	40124	12236.50	7.98%	0.00
2025-12-10	31.92	31.51	-0.52	-1.62%	31.32	32.32	35029	11112.63	6.96%	0.00
2025-12-09	32.41	32.03	-0.39	-1.20%	32.01	32.80	32985	10684.80	6.56%	0.00
2025-12-08	32.30	32.42	-0.04	-0.12%	32.26	32.87	39916	12980.56	7.94%	0.00
2025-12-05	31.90	32.46	0.57	1.79%	31.53	32.55	36567	11783.88	7.27%	3.00
2025-12-04	33.38	31.89	-1.42	-4.26%	31.89	33.40	45519	14701.15	9.05%	6.00
2025-12-03	34.06	33.31	-0.76	-2.23%	32.92	34.25	52641	17572.16	10.47%	2.00
2025-12-02	35.16	34.07	-1.57	-4.41%	33.66	35.16	69117	23589.09	13.74%	4.00
2025-12-01	34.91	35.64	0.30	0.85%	34.72	35.76	76967	27114.82	15.30%	0.00
2025-11-28	35.51	35.34	-1.12	-3.07%	34.71	35.70	100147	35081.38	19.91%	21.00
2025-11-27	40.00	36.46	-4.98	-12.02%	36.22	40.00	185530	69196.94	36.88%	9.00
2025-11-26	33.95	41.44	6.91	20.01%	33.95	41.44	140614	54951.59	27.96%	0.00
2025-11-25	32.99	34.53	1.39	4.19%	32.99	35.25	101016	34844.93	20.08%	79.00

深证大盘股票行情在线 K线走势图

凯淳股份(301001)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58