凯因科技(688687)股票行情
凯因科技(688687)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 |
|---|
| 2025-08-05 | 35.60 | 35.60 | -0.08 | -0.22% | 35.43 | 36.37 | 67808 | 24229.22 | 3.97% | 0.00 |
| 2025-08-04 | 36.00 | 35.68 | -0.27 | -0.75% | 34.62 | 36.30 | 89269 | 31505.73 | 5.22% | 0.00 |
| 2025-08-01 | 34.90 | 35.95 | 0.75 | 2.13% | 34.90 | 36.85 | 112284 | 40239.44 | 6.57% | 5.00 |
| 2025-07-31 | 35.26 | 35.20 | -0.11 | -0.31% | 34.50 | 35.85 | 117048 | 41260.00 | 6.85% | 0.00 |
| 2025-07-30 | 34.02 | 35.31 | 1.05 | 3.06% | 33.86 | 36.50 | 157148 | 55696.86 | 9.19% | 0.00 |
| 2025-07-29 | 33.40 | 34.26 | 1.05 | 3.16% | 32.91 | 34.69 | 113564 | 38534.86 | 6.64% | 0.00 |
| 2025-07-28 | 33.35 | 33.21 | -0.13 | -0.39% | 32.38 | 34.15 | 109367 | 36141.50 | 6.40% | 0.00 |
| 2025-07-25 | 32.75 | 33.34 | 0.62 | 1.89% | 32.75 | 34.31 | 129952 | 43667.89 | 7.60% | 0.00 |
| 2025-07-24 | 32.74 | 32.72 | 0.34 | 1.05% | 32.11 | 33.16 | 106287 | 34643.98 | 6.22% | 0.00 |
| 2025-07-23 | 33.01 | 32.38 | -0.63 | -1.91% | 32.20 | 33.89 | 175382 | 57798.29 | 10.26% | 2.00 |
| 2025-07-22 | 32.32 | 33.01 | 0.69 | 2.13% | 31.90 | 33.86 | 151721 | 50200.40 | 8.88% | 0.00 |
| 2025-07-21 | 32.13 | 32.32 | 0.18 | 0.56% | 31.87 | 33.33 | 196416 | 63610.16 | 11.49% | 0.00 |
| 2025-07-18 | 29.48 | 32.14 | 2.49 | 8.40% | 29.14 | 32.25 | 225733 | 69305.80 | 13.21% | 10.00 |
| 2025-07-17 | 27.28 | 29.65 | 2.12 | 7.70% | 27.28 | 29.88 | 218244 | 63064.32 | 12.77% | 0.00 |
| 2025-07-16 | 27.20 | 27.53 | 0.32 | 1.18% | 26.98 | 27.55 | 64095 | 17533.86 | 3.75% | 0.00 |
| 2025-07-15 | 27.25 | 27.21 | -0.05 | -0.18% | 26.85 | 27.37 | 58402 | 15834.55 | 3.42% | 0.00 |
| 2025-07-14 | 26.80 | 27.26 | 0.51 | 1.91% | 26.65 | 27.38 | 65205 | 17632.53 | 3.81% | 0.00 |
| 2025-07-11 | 26.96 | 26.75 | -0.20 | -0.74% | 26.70 | 27.48 | 74326 | 20094.17 | 4.35% | 0.00 |
| 2025-07-10 | 26.63 | 26.95 | 0.44 | 1.66% | 26.30 | 27.22 | 65725 | 17660.16 | 3.84% | 0.00 |
| 2025-07-09 | 26.16 | 26.51 | 0.33 | 1.26% | 25.82 | 26.98 | 71123 | 18781.26 | 4.16% | 0.00 |
| 2025-07-08 | 26.08 | 26.18 | 0.11 | 0.42% | 25.97 | 26.70 | 45502 | 11955.92 | 2.66% | 0.00 |
| 2025-07-07 | 26.05 | 26.07 | 0.10 | 0.39% | 25.84 | 26.83 | 50062 | 13152.71 | 2.93% | 0.00 |
| 2025-07-04 | 26.30 | 25.97 | -0.39 | -1.48% | 25.93 | 26.53 | 49934 | 13062.08 | 2.92% | 0.00 |
| 2025-07-03 | 26.20 | 26.36 | 0.35 | 1.35% | 25.91 | 26.69 | 50202 | 13229.96 | 2.94% | 0.00 |
| 2025-07-02 | 27.20 | 26.01 | -1.19 | -4.38% | 25.89 | 27.25 | 88247 | 23295.92 | 5.16% | 9.00 |
| 2025-07-01 | 26.65 | 27.20 | 0.61 | 2.29% | 26.55 | 27.42 | 100753 | 27264.29 | 5.89% | 10.00 |
| 2025-06-30 | 26.40 | 26.59 | 0.04 | 0.15% | 26.21 | 26.62 | 32675 | 8642.75 | 1.91% | 0.00 |
| 2025-06-27 | 26.25 | 26.55 | 0.30 | 1.14% | 26.24 | 26.56 | 28835 | 7617.89 | 1.69% | 0.00 |
| 2025-06-26 | 26.67 | 26.25 | -0.55 | -2.05% | 26.19 | 26.67 | 44523 | 11735.25 | 2.60% | 0.00 |
| 2025-06-25 | 26.64 | 26.80 | 0.06 | 0.22% | 26.43 | 26.85 | 47615 | 12693.45 | 2.79% | 0.00 |
| 2025-06-24 | 26.50 | 26.74 | 0.35 | 1.33% | 26.29 | 26.80 | 49086 | 13050.51 | 2.87% | 0.00 |
| 2025-06-23 | 26.10 | 26.39 | 0.56 | 2.17% | 25.83 | 26.65 | 47283 | 12449.64 | 2.77% | 0.00 |
| 2025-06-20 | 26.10 | 25.83 | -0.51 | -1.94% | 25.68 | 26.42 | 44172 | 11459.96 | 2.58% | 0.00 |
| 2025-06-19 | 26.77 | 26.34 | -0.50 | -1.86% | 25.88 | 27.03 | 72178 | 19030.93 | 4.22% | 0.00 |
| 2025-06-18 | 27.13 | 26.84 | -0.58 | -2.12% | 26.50 | 27.33 | 65987 | 17709.04 | 3.86% | 0.00 |
| 2025-06-17 | 28.00 | 27.42 | -0.43 | -1.54% | 27.10 | 28.53 | 100100 | 27791.93 | 5.86% | 0.00 |
| 2025-06-16 | 27.80 | 27.85 | -0.13 | -0.46% | 27.28 | 28.30 | 89607 | 24831.15 | 5.24% | 0.00 |
| 2025-06-13 | 28.48 | 27.98 | -0.61 | -2.13% | 26.85 | 28.59 | 169159 | 46819.79 | 9.90% | 0.00 |
| 2025-06-12 | 27.24 | 28.59 | 1.35 | 4.96% | 26.80 | 28.98 | 155947 | 43651.21 | 9.12% | 0.00 |
| 2025-06-11 | 27.55 | 27.24 | -0.46 | -1.66% | 27.00 | 28.18 | 67992 | 18622.58 | 3.98% | 0.00 |
| 2025-06-10 | 28.30 | 27.99 | 0.05 | 0.18% | 27.20 | 28.48 | 107042 | 29809.07 | 6.26% | 0.00 |
| 2025-06-09 | 27.15 | 27.94 | 0.86 | 3.18% | 26.96 | 28.49 | 127528 | 35748.41 | 7.46% | 0.00 |
| 2025-06-06 | 27.08 | 27.08 | -0.27 | -0.99% | 26.67 | 27.61 | 69390 | 18737.27 | 4.06% | 0.00 |
| 2025-06-05 | 27.71 | 27.35 | -0.41 | -1.48% | 26.93 | 27.88 | 80652 | 22020.18 | 4.72% | 0.00 |
| 2025-06-04 | 28.20 | 27.76 | -0.68 | -2.39% | 27.63 | 28.58 | 105496 | 29520.11 | 6.17% | 0.00 |
| 2025-06-03 | 27.54 | 28.44 | 0.79 | 2.86% | 27.44 | 28.65 | 115004 | 32376.45 | 6.73% | 0.00 |
| 2025-05-30 | 28.70 | 27.65 | -1.35 | -4.66% | 27.47 | 29.84 | 201844 | 57718.31 | 11.81% | 0.00 |
| 2025-05-29 | 27.85 | 29.00 | 1.40 | 5.07% | 27.46 | 29.25 | 139668 | 40134.80 | 8.17% | 0.00 |
| 2025-05-28 | 27.40 | 27.60 | -0.09 | -0.33% | 27.35 | 28.25 | 60737 | 16837.15 | 3.55% | 0.00 |
| 2025-05-27 | 26.27 | 27.69 | 1.39 | 5.29% | 26.21 | 28.13 | 124637 | 34114.10 | 7.29% | 4.00 |
| 2025-05-26 | 26.96 | 26.30 | -0.39 | -1.46% | 26.01 | 27.59 | 91998 | 24457.36 | 5.38% | 0.00 |
| 2025-05-23 | 27.16 | 26.69 | -0.46 | -1.69% | 26.59 | 27.67 | 73097 | 19776.16 | 4.28% | 0.00 |
| 2025-05-22 | 27.45 | 27.15 | -0.66 | -2.37% | 27.06 | 27.84 | 72906 | 19944.15 | 4.26% | 0.00 |
| 2025-05-21 | 26.58 | 27.81 | 1.08 | 4.04% | 26.40 | 27.87 | 97917 | 26772.06 | 5.73% | 0.00 |
| 2025-05-20 | 26.49 | 26.73 | 0.37 | 1.40% | 26.49 | 27.50 | 83276 | 22469.78 | 4.87% | 0.00 |
| 2025-05-19 | 26.01 | 26.36 | 0.31 | 1.19% | 25.70 | 26.50 | 47398 | 12378.90 | 2.77% | 0.00 |
| 2025-05-16 | 25.69 | 26.05 | 0.41 | 1.60% | 25.50 | 26.33 | 48224 | 12513.41 | 2.82% | 0.00 |
| 2025-05-15 | 25.57 | 25.64 | 0.04 | 0.16% | 25.33 | 26.14 | 48846 | 12549.67 | 2.86% | 0.00 |
| 2025-05-14 | 25.68 | 25.60 | -0.23 | -0.89% | 25.44 | 25.90 | 39419 | 10119.34 | 2.31% | 0.00 |
| 2025-05-13 | 25.95 | 25.83 | 0.10 | 0.39% | 25.50 | 26.30 | 70462 | 18235.50 | 4.12% | 0.00 |
| 2025-05-12 | 27.20 | 25.73 | -1.36 | -5.02% | 25.42 | 27.23 | 113551 | 29669.08 | 6.64% | 0.00 |
| 2025-05-09 | 27.81 | 27.09 | -0.55 | -1.99% | 26.96 | 27.81 | 44666 | 12178.06 | 2.61% | 0.00 |
| 2025-05-08 | 26.57 | 27.64 | 1.07 | 4.03% | 26.57 | 28.48 | 104374 | 29043.52 | 6.11% | 0.00 |
| 2025-05-07 | 27.21 | 26.57 | -0.42 | -1.56% | 26.23 | 27.38 | 51771 | 13865.01 | 3.03% | 10.00 |
| 2025-05-06 | 26.61 | 26.99 | 0.38 | 1.43% | 26.16 | 27.07 | 78276 | 20852.02 | 4.58% | 0.00 |
| 2025-04-30 | 24.57 | 26.61 | 2.04 | 8.30% | 24.45 | 27.20 | 125327 | 32783.91 | 7.33% | 0.00 |
| 2025-04-29 | 24.90 | 24.57 | -0.41 | -1.64% | 24.10 | 25.08 | 52944 | 12965.28 | 3.10% | 0.00 |
| 2025-04-28 | 25.49 | 24.98 | -0.76 | -2.95% | 24.98 | 25.82 | 43270 | 10968.21 | 2.53% | 0.00 |
| 2025-04-25 | 25.74 | 25.74 | -0.05 | -0.19% | 25.30 | 25.99 | 45204 | 11552.30 | 2.64% | 0.00 |
| 2025-04-24 | 26.13 | 25.79 | -0.59 | -2.24% | 25.43 | 26.28 | 55292 | 14235.33 | 3.23% | 0.00 |
| 2025-04-23 | 26.80 | 26.38 | -0.65 | -2.40% | 26.00 | 27.34 | 89712 | 23781.76 | 5.25% | 0.00 |
| 2025-04-22 | 26.00 | 27.03 | -0.15 | -0.55% | 25.21 | 27.03 | 112975 | 29389.14 | 6.61% | 0.00 |
| 2025-04-21 | 26.03 | 27.18 | 1.28 | 4.94% | 25.40 | 27.46 | 77766 | 20738.03 | 4.55% | 0.00 |
| 2025-04-18 | 26.70 | 25.90 | -0.91 | -3.39% | 25.86 | 26.99 | 50765 | 13305.01 | 2.97% | 0.00 |
| 2025-04-17 | 25.60 | 26.81 | 0.99 | 3.83% | 25.35 | 27.10 | 69130 | 18356.19 | 4.04% | 0.00 |
| 2025-04-16 | 26.38 | 25.82 | -0.78 | -2.93% | 24.91 | 26.41 | 54616 | 14006.97 | 3.19% | 4.82 |
| 2025-04-15 | 26.90 | 26.60 | -0.52 | -1.92% | 25.92 | 27.22 | 54273 | 14362.10 | 3.17% | 0.00 |
| 2025-04-14 | 26.93 | 27.12 | 0.39 | 1.46% | 26.78 | 27.88 | 65252 | 17838.91 | 3.82% | 0.00 |
| 2025-04-11 | 26.33 | 26.73 | 0.38 | 1.44% | 26.00 | 27.12 | 66801 | 17851.64 | 3.91% | 0.00 |
| 2025-04-10 | 25.89 | 26.35 | 0.55 | 2.13% | 25.89 | 27.10 | 95218 | 25182.37 | 5.57% | 0.00 |
上证大盘股票行情在线 K线走势图
