金凯生科(301509)股票行情
金凯生科(301509)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 |
|---|
| 2025-12-12 | 33.10 | 33.36 | 0.26 | 0.79% | 32.94 | 33.70 | 13863 | 4636.16 | 2.44% | 0.00 |
| 2025-12-11 | 33.47 | 33.10 | -0.27 | -0.81% | 33.10 | 33.53 | 12044 | 4008.71 | 2.12% | 0.00 |
| 2025-12-10 | 33.71 | 33.37 | -0.34 | -1.01% | 33.25 | 33.71 | 9937 | 3318.65 | 1.75% | 0.00 |
| 2025-12-09 | 33.88 | 33.71 | -0.12 | -0.35% | 33.60 | 34.30 | 12324 | 4179.54 | 2.17% | 0.00 |
| 2025-12-08 | 33.62 | 33.83 | 0.30 | 0.89% | 33.60 | 34.07 | 12205 | 4129.67 | 2.15% | 0.00 |
| 2025-12-05 | 33.13 | 33.53 | 0.40 | 1.21% | 32.75 | 33.56 | 11393 | 3785.56 | 2.01% | 0.00 |
| 2025-12-04 | 33.38 | 33.13 | -0.25 | -0.75% | 32.89 | 33.52 | 9787 | 3249.27 | 1.72% | 0.00 |
| 2025-12-03 | 34.15 | 33.38 | -0.40 | -1.18% | 33.25 | 34.15 | 14114 | 4731.89 | 2.49% | 0.00 |
| 2025-12-02 | 34.23 | 33.78 | -0.59 | -1.72% | 33.74 | 34.36 | 13414 | 4547.59 | 2.36% | 0.00 |
| 2025-12-01 | 34.17 | 34.37 | 0.26 | 0.76% | 33.94 | 34.39 | 13902 | 4760.37 | 2.45% | 10.00 |
| 2025-11-28 | 34.10 | 34.11 | 0.01 | 0.03% | 33.71 | 34.27 | 13103 | 4450.73 | 2.31% | 0.00 |
| 2025-11-27 | 34.05 | 34.10 | 0.05 | 0.15% | 33.69 | 34.39 | 19054 | 6500.91 | 3.36% | 0.00 |
| 2025-11-26 | 33.88 | 34.05 | 0.43 | 1.28% | 33.85 | 35.28 | 28760 | 9963.05 | 5.07% | 0.00 |
| 2025-11-25 | 33.66 | 33.62 | 0.22 | 0.66% | 33.51 | 34.27 | 18576 | 6292.49 | 3.27% | 0.00 |
| 2025-11-24 | 33.12 | 33.40 | 0.54 | 1.64% | 32.70 | 33.90 | 21610 | 7177.25 | 3.81% | 0.00 |
| 2025-11-21 | 34.24 | 32.86 | -1.53 | -4.45% | 32.85 | 34.80 | 30437 | 10197.34 | 5.36% | 0.00 |
| 2025-11-20 | 34.99 | 34.39 | -2.11 | -5.78% | 33.80 | 35.70 | 57802 | 20049.69 | 10.19% | 0.00 |
| 2025-11-19 | 38.05 | 36.50 | -1.55 | -4.07% | 36.30 | 38.18 | 35782 | 13210.15 | 6.31% | 0.00 |
| 2025-11-18 | 38.58 | 38.05 | -0.88 | -2.26% | 37.87 | 39.47 | 29389 | 11275.27 | 5.18% | 0.00 |
| 2025-11-17 | 39.51 | 38.93 | -1.07 | -2.68% | 38.55 | 39.78 | 44642 | 17381.25 | 7.87% | 0.00 |
| 2025-11-14 | 39.33 | 40.00 | 0.32 | 0.81% | 39.30 | 41.17 | 62916 | 25465.46 | 11.09% | 0.00 |
| 2025-11-13 | 40.00 | 39.68 | 0.07 | 0.18% | 39.01 | 40.30 | 56140 | 22208.17 | 9.89% | 0.00 |
| 2025-11-12 | 38.55 | 39.61 | 1.16 | 3.02% | 38.43 | 39.82 | 81611 | 32123.78 | 14.38% | 1.00 |
| 2025-11-11 | 38.21 | 38.45 | -0.05 | -0.13% | 38.02 | 38.83 | 25193 | 9687.60 | 4.44% | 0.00 |
| 2025-11-10 | 37.81 | 38.50 | 0.69 | 1.82% | 37.60 | 38.68 | 29099 | 11172.08 | 5.13% | 0.00 |
| 2025-11-07 | 38.55 | 37.81 | -0.65 | -1.69% | 37.81 | 38.55 | 21344 | 8126.25 | 3.76% | 0.00 |
| 2025-11-06 | 37.97 | 38.46 | 0.38 | 1.00% | 37.51 | 38.58 | 25866 | 9827.07 | 4.56% | 0.00 |
| 2025-11-05 | 37.46 | 38.08 | 0.22 | 0.58% | 37.26 | 38.19 | 23612 | 8922.30 | 4.16% | 0.00 |
| 2025-11-04 | 38.63 | 37.86 | -1.13 | -2.90% | 37.70 | 38.96 | 27308 | 10373.89 | 4.81% | 0.00 |
| 2025-11-03 | 38.93 | 38.99 | 0.24 | 0.62% | 38.17 | 39.30 | 34639 | 13395.55 | 6.10% | 0.00 |
| 2025-10-31 | 37.26 | 38.75 | 1.49 | 4.00% | 37.26 | 38.97 | 49790 | 19160.75 | 8.78% | 0.00 |
| 2025-10-30 | 38.01 | 37.26 | -1.06 | -2.77% | 37.22 | 38.17 | 22616 | 8513.51 | 3.99% | 0.00 |
| 2025-10-29 | 37.72 | 38.32 | 0.41 | 1.08% | 37.14 | 38.35 | 33396 | 12622.75 | 5.89% | 0.00 |
| 2025-10-28 | 38.61 | 37.91 | -0.39 | -1.02% | 37.76 | 38.68 | 30280 | 11514.18 | 5.34% | 0.00 |
| 2025-10-27 | 37.70 | 38.30 | 1.85 | 5.08% | 37.70 | 39.30 | 62932 | 24137.31 | 11.09% | 0.00 |
| 2025-10-24 | 35.77 | 36.45 | 0.80 | 2.24% | 35.67 | 36.49 | 19403 | 7029.99 | 3.42% | 0.00 |
| 2025-10-23 | 35.93 | 35.65 | -0.64 | -1.76% | 35.18 | 36.19 | 16848 | 5977.56 | 2.97% | 0.00 |
| 2025-10-22 | 36.00 | 36.29 | 0.04 | 0.11% | 35.90 | 36.60 | 14392 | 5226.73 | 2.54% | 0.00 |
| 2025-10-21 | 36.29 | 36.25 | -0.06 | -0.17% | 35.77 | 36.36 | 15171 | 5476.63 | 2.67% | 0.00 |
| 2025-10-20 | 35.47 | 36.31 | 1.13 | 3.21% | 35.30 | 36.31 | 16238 | 5821.45 | 2.86% | 0.00 |
| 2025-10-17 | 36.37 | 35.18 | -1.01 | -2.79% | 35.12 | 36.67 | 15928 | 5702.01 | 2.81% | 0.00 |
| 2025-10-16 | 36.60 | 36.19 | -0.65 | -1.76% | 36.02 | 36.96 | 15968 | 5824.02 | 2.81% | 0.00 |
| 2025-10-15 | 35.78 | 36.84 | 1.13 | 3.16% | 35.37 | 36.94 | 24584 | 8966.29 | 4.33% | 0.00 |
| 2025-10-14 | 36.21 | 35.71 | -0.50 | -1.38% | 35.60 | 36.90 | 17082 | 6193.48 | 3.01% | 0.00 |
| 2025-10-13 | 35.05 | 36.21 | -0.51 | -1.39% | 35.03 | 36.30 | 16971 | 6088.55 | 2.99% | 0.00 |
| 2025-10-10 | 36.65 | 36.72 | -0.18 | -0.49% | 36.53 | 37.05 | 17438 | 6411.37 | 3.07% | 0.00 |
| 2025-10-09 | 36.65 | 36.90 | 0.14 | 0.38% | 36.45 | 37.19 | 22365 | 8226.64 | 3.94% | 0.00 |
| 2025-09-30 | 35.66 | 36.76 | 1.27 | 3.58% | 35.49 | 37.26 | 28266 | 10343.69 | 4.98% | 0.00 |
| 2025-09-29 | 35.46 | 35.49 | 0.02 | 0.06% | 34.82 | 35.65 | 13877 | 4901.74 | 2.45% | 0.00 |
| 2025-09-26 | 36.20 | 35.47 | -0.73 | -2.02% | 35.36 | 36.29 | 17985 | 6411.89 | 3.17% | 0.00 |
| 2025-09-25 | 36.10 | 36.20 | 0.03 | 0.08% | 35.82 | 36.78 | 23116 | 8412.03 | 4.07% | 0.00 |
| 2025-09-24 | 35.70 | 36.17 | 0.52 | 1.46% | 35.25 | 36.35 | 21375 | 7706.76 | 3.77% | 0.00 |
| 2025-09-23 | 36.56 | 35.65 | -0.90 | -2.46% | 34.80 | 36.68 | 29659 | 10507.88 | 5.23% | 0.00 |
| 2025-09-22 | 36.85 | 36.55 | -0.45 | -1.22% | 36.12 | 37.29 | 24482 | 8948.99 | 4.31% | 0.00 |
| 2025-09-19 | 37.60 | 37.00 | -0.33 | -0.88% | 36.78 | 38.28 | 24917 | 9299.51 | 4.39% | 0.00 |
| 2025-09-18 | 38.31 | 37.33 | -1.09 | -2.84% | 37.20 | 38.66 | 34304 | 13079.93 | 6.05% | 0.00 |
| 2025-09-17 | 38.97 | 38.42 | -0.63 | -1.61% | 38.28 | 39.00 | 33138 | 12763.81 | 5.84% | 0.00 |
| 2025-09-16 | 38.58 | 39.05 | 0.34 | 0.88% | 38.21 | 39.14 | 30375 | 11760.88 | 5.35% | 0.00 |
| 2025-09-15 | 38.03 | 38.71 | 0.52 | 1.36% | 38.00 | 38.96 | 33223 | 12806.24 | 5.86% | 0.00 |
| 2025-09-12 | 38.39 | 38.19 | -0.20 | -0.52% | 37.56 | 38.78 | 38799 | 14800.62 | 6.84% | 0.00 |
| 2025-09-11 | 37.95 | 38.39 | 0.06 | 0.16% | 36.40 | 38.39 | 40510 | 15267.33 | 7.14% | 0.00 |
| 2025-09-10 | 38.28 | 38.33 | 0.12 | 0.31% | 38.12 | 39.10 | 27052 | 10416.03 | 4.77% | 0.00 |
| 2025-09-09 | 39.50 | 38.21 | -1.51 | -3.80% | 38.05 | 39.86 | 40356 | 15680.25 | 7.11% | 0.00 |
| 2025-09-08 | 39.40 | 39.72 | 0.33 | 0.84% | 39.06 | 39.91 | 35220 | 13913.51 | 6.21% | 0.00 |
| 2025-09-05 | 38.73 | 39.39 | 0.70 | 1.81% | 38.03 | 39.39 | 35913 | 13944.33 | 6.33% | 0.00 |
| 2025-09-04 | 38.98 | 38.69 | -0.11 | -0.28% | 37.61 | 40.12 | 43416 | 16950.91 | 7.65% | 0.00 |
| 2025-09-03 | 39.38 | 38.80 | -0.57 | -1.45% | 38.62 | 40.19 | 33793 | 13287.89 | 5.96% | 0.00 |
| 2025-09-02 | 40.81 | 39.37 | -1.68 | -4.09% | 38.81 | 41.04 | 53467 | 21240.14 | 9.42% | 0.00 |
| 2025-09-01 | 39.67 | 41.05 | 1.22 | 3.06% | 39.56 | 41.52 | 58550 | 23819.85 | 10.32% | 0.00 |
| 2025-08-29 | 39.85 | 39.83 | -0.27 | -0.67% | 39.50 | 40.57 | 46088 | 18402.18 | 8.12% | 0.00 |
| 2025-08-28 | 40.59 | 40.10 | -0.49 | -1.21% | 38.78 | 41.17 | 56366 | 22516.09 | 9.93% | 0.00 |
| 2025-08-27 | 42.95 | 40.59 | -2.06 | -4.83% | 40.58 | 43.10 | 70229 | 29476.57 | 12.38% | 1.00 |
| 2025-08-26 | 43.77 | 42.65 | -1.15 | -2.63% | 42.58 | 44.19 | 69615 | 30098.69 | 12.27% | 0.00 |
| 2025-08-25 | 42.00 | 43.80 | -0.24 | -0.54% | 41.20 | 43.80 | 113269 | 48434.41 | 19.96% | 0.00 |
| 2025-08-22 | 44.00 | 44.04 | 0.17 | 0.39% | 43.65 | 44.69 | 89351 | 39492.18 | 15.75% | 0.00 |
| 2025-08-21 | 43.26 | 43.87 | 0.62 | 1.43% | 42.70 | 45.38 | 104135 | 45848.64 | 18.35% | 0.00 |
| 2025-08-20 | 43.60 | 43.25 | -1.21 | -2.72% | 42.67 | 44.72 | 88276 | 38341.54 | 15.56% | 2.00 |
| 2025-08-19 | 41.84 | 44.46 | 2.71 | 6.49% | 41.40 | 46.61 | 163008 | 71344.49 | 28.73% | 0.00 |
| 2025-08-18 | 37.98 | 41.75 | 4.04 | 10.71% | 37.98 | 42.77 | 141063 | 58238.98 | 24.86% | 10.00 |
| 2025-08-15 | 37.21 | 37.71 | 0.39 | 1.05% | 37.01 | 37.88 | 33754 | 12692.47 | 5.95% | 0.00 |
深证大盘股票行情在线 K线走势图
金凯生科(301509)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
