凯众股份(603037)股票行情
凯众股份(603037)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 |
|---|
| 2025-09-15 | 12.52 | 12.50 | -0.04 | -0.32% | 12.47 | 12.78 | 68148 | 8585.88 | 2.56% |
| 2025-09-12 | 12.74 | 12.54 | -0.22 | -1.72% | 12.53 | 12.75 | 74429 | 9392.60 | 2.79% |
| 2025-09-11 | 12.70 | 12.76 | 0.06 | 0.47% | 12.56 | 12.81 | 72314 | 9200.86 | 2.71% |
| 2025-09-10 | 12.88 | 12.70 | -0.26 | -2.01% | 12.63 | 12.94 | 59759 | 7615.48 | 2.24% |
| 2025-09-09 | 12.94 | 12.96 | 0.06 | 0.47% | 12.76 | 13.06 | 68666 | 8856.32 | 2.58% |
| 2025-09-08 | 12.75 | 12.90 | 0.31 | 2.46% | 12.64 | 12.93 | 69816 | 8942.77 | 2.62% |
| 2025-09-05 | 12.43 | 12.59 | 0.20 | 1.61% | 12.30 | 12.60 | 57308 | 7174.64 | 2.15% |
| 2025-09-04 | 12.66 | 12.39 | -0.34 | -2.67% | 12.21 | 12.79 | 105977 | 13266.21 | 3.97% |
| 2025-09-03 | 12.89 | 12.73 | -0.17 | -1.32% | 12.58 | 13.50 | 100361 | 12838.92 | 3.76% |
| 2025-09-02 | 13.35 | 12.90 | -0.49 | -3.66% | 12.65 | 13.37 | 159836 | 20634.25 | 6.00% |
| 2025-09-01 | 13.78 | 13.39 | -0.52 | -3.74% | 13.36 | 13.92 | 203540 | 27522.98 | 7.63% |
| 2025-08-29 | 13.25 | 13.91 | 0.57 | 4.27% | 13.25 | 14.30 | 279981 | 38752.21 | 10.50% |
| 2025-08-28 | 13.30 | 13.34 | -0.08 | -0.60% | 12.80 | 13.51 | 207876 | 27534.21 | 7.80% |
| 2025-08-27 | 12.94 | 13.42 | 0.52 | 4.03% | 12.83 | 13.64 | 310899 | 41470.64 | 11.66% |
| 2025-08-26 | 13.06 | 12.90 | -0.16 | -1.23% | 12.88 | 13.06 | 78757 | 10190.50 | 2.95% |
| 2025-08-25 | 12.79 | 13.06 | 0.26 | 2.03% | 12.73 | 13.23 | 121742 | 15698.63 | 4.57% |
| 2025-08-22 | 12.76 | 12.80 | 0.00 | 0.00% | 12.72 | 12.80 | 51160 | 6526.27 | 1.92% |
| 2025-08-21 | 12.80 | 12.80 | -0.03 | -0.23% | 12.73 | 12.85 | 59194 | 7570.33 | 2.22% |
| 2025-08-20 | 12.68 | 12.83 | 0.07 | 0.55% | 12.61 | 12.86 | 66042 | 8440.17 | 2.48% |
| 2025-08-19 | 12.83 | 12.76 | -0.11 | -0.85% | 12.66 | 12.83 | 92552 | 11785.96 | 3.47% |
| 2025-08-18 | 12.95 | 12.87 | -0.13 | -1.00% | 12.77 | 12.95 | 124203 | 15975.27 | 4.66% |
| 2025-08-15 | 12.66 | 13.00 | -0.48 | -3.56% | 12.66 | 13.01 | 230938 | 29633.86 | 8.66% |
| 2025-08-14 | 13.44 | 13.48 | 0.03 | 0.22% | 13.23 | 13.73 | 264537 | 35576.34 | 9.92% |
| 2025-08-13 | 13.01 | 13.45 | 0.73 | 5.74% | 12.86 | 13.45 | 279147 | 36588.61 | 10.47% |
| 2025-08-12 | 12.76 | 12.72 | -0.01 | -0.08% | 12.63 | 12.77 | 48449 | 6151.91 | 1.82% |
| 2025-08-11 | 12.80 | 12.73 | -0.07 | -0.55% | 12.71 | 12.86 | 79740 | 10193.79 | 2.99% |
| 2025-08-08 | 12.61 | 12.80 | 0.16 | 1.27% | 12.60 | 12.84 | 77901 | 9922.72 | 2.92% |
| 2025-08-07 | 12.71 | 12.64 | -0.06 | -0.47% | 12.59 | 12.74 | 77211 | 9767.41 | 2.90% |
| 2025-08-06 | 12.51 | 12.70 | 0.19 | 1.52% | 12.43 | 12.70 | 88944 | 11203.32 | 3.34% |
| 2025-08-05 | 12.40 | 12.51 | 0.12 | 0.97% | 12.37 | 12.54 | 79519 | 9892.30 | 2.98% |
| 2025-08-04 | 12.36 | 12.39 | 0.01 | 0.08% | 12.24 | 12.42 | 55684 | 6887.36 | 2.09% |
| 2025-08-01 | 12.27 | 12.38 | 0.15 | 1.23% | 12.25 | 12.39 | 43116 | 5305.10 | 1.62% |
| 2025-07-31 | 12.41 | 12.23 | -0.19 | -1.53% | 12.22 | 12.46 | 60953 | 7510.34 | 2.29% |
| 2025-07-30 | 12.43 | 12.42 | -0.02 | -0.16% | 12.33 | 12.46 | 53328 | 6610.19 | 2.00% |
| 2025-07-29 | 12.48 | 12.44 | -0.01 | -0.08% | 12.31 | 12.48 | 56438 | 6980.31 | 2.12% |
| 2025-07-28 | 12.58 | 12.45 | -0.09 | -0.72% | 12.45 | 12.63 | 71266 | 8928.17 | 2.67% |
| 2025-07-25 | 12.38 | 12.54 | 0.18 | 1.46% | 12.37 | 12.54 | 94585 | 11808.41 | 3.55% |
| 2025-07-24 | 12.23 | 12.36 | 0.11 | 0.90% | 12.21 | 12.38 | 60507 | 7444.50 | 2.27% |
| 2025-07-23 | 12.28 | 12.25 | -0.05 | -0.41% | 12.21 | 12.33 | 54816 | 6721.53 | 2.06% |
| 2025-07-22 | 12.31 | 12.30 | -0.07 | -0.57% | 12.26 | 12.37 | 65459 | 8053.91 | 2.46% |
| 2025-07-21 | 12.28 | 12.37 | 0.09 | 0.73% | 12.26 | 12.44 | 85705 | 10566.35 | 3.21% |
| 2025-07-18 | 12.34 | 12.28 | -0.06 | -0.49% | 12.25 | 12.36 | 60716 | 7456.35 | 2.28% |
| 2025-07-17 | 12.39 | 12.34 | -0.05 | -0.40% | 12.31 | 12.43 | 62317 | 7690.18 | 2.34% |
| 2025-07-16 | 12.33 | 12.39 | 0.07 | 0.57% | 12.31 | 12.45 | 78018 | 9642.67 | 2.93% |
| 2025-07-15 | 12.30 | 12.32 | -0.04 | -0.32% | 12.18 | 12.43 | 64832 | 7966.55 | 2.43% |
| 2025-07-14 | 12.30 | 12.36 | 0.00 | 0.00% | 12.25 | 12.39 | 63774 | 7867.24 | 2.39% |
| 2025-07-11 | 12.12 | 12.36 | 0.24 | 1.98% | 12.08 | 12.36 | 120918 | 14775.14 | 4.54% |
| 2025-07-10 | 12.11 | 12.12 | 0.02 | 0.17% | 12.01 | 12.14 | 66054 | 7970.29 | 2.48% |
| 2025-07-09 | 12.10 | 12.10 | 0.01 | 0.08% | 12.08 | 12.20 | 84202 | 10213.83 | 3.16% |
| 2025-07-08 | 12.02 | 12.09 | 0.12 | 1.00% | 12.01 | 12.12 | 71233 | 8598.12 | 2.67% |
| 2025-07-07 | 12.05 | 11.97 | -0.08 | -0.66% | 11.88 | 12.05 | 67692 | 8090.83 | 2.54% |
| 2025-07-04 | 12.16 | 12.05 | -0.11 | -0.90% | 12.00 | 12.16 | 93262 | 11240.55 | 3.50% |
| 2025-07-03 | 12.11 | 12.16 | -0.09 | -0.73% | 12.01 | 12.20 | 112791 | 13691.41 | 4.23% |
| 2025-07-02 | 12.23 | 12.25 | 0.12 | 0.99% | 11.96 | 12.34 | 179474 | 21811.11 | 6.73% |
| 2025-07-01 | 12.44 | 12.13 | -0.31 | -2.49% | 12.02 | 12.49 | 252859 | 30752.42 | 9.48% |
| 2025-06-30 | 12.23 | 12.44 | -0.62 | -4.75% | 12.16 | 12.62 | 446397 | 55236.02 | 16.74% |
| 2025-06-27 | 14.36 | 13.06 | 0.01 | 0.08% | 13.05 | 14.36 | 723501 | 101288.73 | 27.14% |
| 2025-06-26 | 12.83 | 13.05 | 0.22 | 1.71% | 12.70 | 13.10 | 205311 | 26460.71 | 7.70% |
| 2025-06-25 | 12.47 | 12.83 | 0.23 | 1.83% | 12.45 | 12.88 | 190267 | 24044.03 | 7.14% |
| 2025-06-24 | 12.16 | 12.60 | 0.62 | 5.18% | 12.00 | 12.84 | 276623 | 34241.03 | 10.38% |
| 2025-06-23 | 11.99 | 11.98 | 0.31 | 2.66% | 11.61 | 12.04 | 119774 | 14263.76 | 4.49% |
| 2025-06-20 | 16.80 | 16.69 | -0.10 | -0.60% | 16.54 | 16.92 | 40995 | 6838.29 | 2.15% |
| 2025-06-19 | 16.96 | 16.79 | -0.17 | -1.00% | 16.55 | 17.24 | 57704 | 9730.60 | 3.03% |
| 2025-06-18 | 17.00 | 16.96 | -0.04 | -0.24% | 16.80 | 17.06 | 47114 | 7977.90 | 2.47% |
| 2025-06-17 | 16.84 | 17.00 | 0.14 | 0.83% | 16.76 | 17.07 | 60402 | 10228.70 | 3.17% |
| 2025-06-16 | 16.83 | 16.86 | 0.52 | 3.18% | 16.43 | 16.95 | 72186 | 12107.35 | 3.79% |
| 2025-06-13 | 16.80 | 16.34 | -0.58 | -3.43% | 16.32 | 16.81 | 42425 | 7006.94 | 2.23% |
| 2025-06-12 | 16.45 | 16.92 | 0.33 | 1.99% | 16.41 | 17.08 | 60536 | 10208.37 | 3.18% |
| 2025-06-11 | 16.45 | 16.59 | 0.22 | 1.34% | 16.44 | 16.73 | 43836 | 7275.74 | 2.30% |
| 2025-06-10 | 16.56 | 16.37 | -0.19 | -1.15% | 16.15 | 16.65 | 39613 | 6477.29 | 2.08% |
| 2025-06-09 | 16.73 | 16.56 | -0.14 | -0.84% | 16.54 | 16.78 | 42888 | 7134.02 | 2.25% |
| 2025-06-06 | 16.67 | 16.70 | 0.00 | 0.00% | 16.59 | 16.78 | 27435 | 4574.83 | 1.44% |
| 2025-06-05 | 16.92 | 16.70 | -0.18 | -1.07% | 16.66 | 16.99 | 34733 | 5818.99 | 1.82% |
| 2025-06-04 | 17.07 | 16.88 | -0.12 | -0.71% | 16.84 | 17.09 | 33934 | 5756.36 | 1.78% |
| 2025-06-03 | 16.72 | 17.00 | 0.10 | 0.59% | 16.72 | 17.09 | 32061 | 5439.42 | 1.68% |
| 2025-05-30 | 17.08 | 16.90 | -0.30 | -1.74% | 16.75 | 17.13 | 48225 | 8162.71 | 2.53% |
| 2025-05-29 | 16.80 | 17.20 | 0.40 | 2.38% | 16.80 | 17.35 | 66628 | 11387.82 | 3.50% |
| 2025-05-28 | 16.52 | 16.80 | 0.36 | 2.19% | 16.37 | 16.97 | 71048 | 11857.15 | 3.73% |
| 2025-05-27 | 16.56 | 16.44 | -0.21 | -1.26% | 16.26 | 16.75 | 46975 | 7714.90 | 2.47% |
| 2025-05-26 | 16.66 | 16.65 | -0.01 | -0.06% | 16.57 | 16.83 | 44833 | 7476.85 | 2.35% |
上证大盘股票行情在线 K线走势图
