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 |
|---|
| 2025-12-12 | 25.05 | 25.32 | 0.09 | 0.36% | 24.69 | 25.43 | 26467 | 6631.31 | 1.55% | 0.00 |
| 2025-12-11 | 25.67 | 25.23 | -0.39 | -1.52% | 25.15 | 25.70 | 23262 | 5896.43 | 1.36% | 0.00 |
| 2025-12-10 | 25.37 | 25.62 | -0.02 | -0.08% | 25.37 | 25.83 | 31179 | 7978.39 | 1.82% | 0.00 |
| 2025-12-09 | 26.00 | 25.64 | -0.10 | -0.39% | 25.62 | 26.35 | 41929 | 10910.52 | 2.45% | 0.00 |
| 2025-12-08 | 25.63 | 25.74 | 0.23 | 0.90% | 25.45 | 25.79 | 26128 | 6694.17 | 1.53% | 0.00 |
| 2025-12-05 | 25.36 | 25.51 | 0.20 | 0.79% | 24.87 | 25.55 | 28188 | 7110.66 | 1.65% | 0.00 |
| 2025-12-04 | 25.02 | 25.31 | 0.26 | 1.04% | 24.95 | 25.51 | 22476 | 5672.09 | 1.31% | 0.00 |
| 2025-12-03 | 25.45 | 25.05 | -0.39 | -1.53% | 24.98 | 25.58 | 25197 | 6340.27 | 1.47% | 0.00 |
| 2025-12-02 | 25.78 | 25.44 | -0.38 | -1.47% | 25.41 | 25.78 | 19849 | 5063.01 | 1.16% | 0.00 |
| 2025-12-01 | 25.96 | 25.82 | -0.06 | -0.23% | 25.60 | 26.06 | 20047 | 5186.39 | 1.17% | 0.00 |
| 2025-11-28 | 25.70 | 25.88 | 0.18 | 0.70% | 25.56 | 25.98 | 20548 | 5304.94 | 1.20% | 0.00 |
| 2025-11-27 | 25.58 | 25.70 | 0.12 | 0.47% | 25.50 | 26.06 | 20883 | 5380.01 | 1.22% | 0.00 |
| 2025-11-26 | 25.70 | 25.58 | -0.09 | -0.35% | 25.53 | 26.15 | 28962 | 7499.00 | 1.69% | 0.00 |
| 2025-11-25 | 25.43 | 25.67 | 0.39 | 1.54% | 25.27 | 25.94 | 30246 | 7768.49 | 1.77% | 0.00 |
| 2025-11-24 | 24.94 | 25.28 | 0.40 | 1.61% | 24.90 | 25.35 | 28103 | 7061.87 | 1.64% | 0.00 |
| 2025-11-21 | 25.65 | 24.88 | -1.02 | -3.94% | 24.85 | 25.90 | 42339 | 10658.09 | 2.48% | 0.00 |
| 2025-11-20 | 26.60 | 25.90 | -0.61 | -2.30% | 25.90 | 26.71 | 34205 | 8944.13 | 2.00% | 0.00 |
| 2025-11-19 | 27.11 | 26.51 | -0.63 | -2.32% | 26.42 | 27.22 | 36479 | 9748.98 | 2.13% | 0.00 |
| 2025-11-18 | 27.69 | 27.14 | -0.66 | -2.37% | 27.03 | 27.79 | 49647 | 13567.59 | 2.90% | 0.00 |
| 2025-11-17 | 28.60 | 27.80 | -0.81 | -2.83% | 27.75 | 28.76 | 53210 | 14889.57 | 3.11% | 0.00 |
| 2025-11-14 | 28.77 | 28.61 | -0.20 | -0.69% | 28.57 | 29.10 | 49094 | 14148.18 | 2.87% | 0.00 |
| 2025-11-13 | 28.47 | 28.81 | 0.42 | 1.48% | 28.30 | 29.06 | 58374 | 16797.12 | 3.41% | 0.00 |
| 2025-11-12 | 28.20 | 28.39 | 0.28 | 1.00% | 28.01 | 28.75 | 49902 | 14174.99 | 2.92% | 0.00 |
| 2025-11-11 | 28.06 | 28.11 | 0.04 | 0.14% | 27.87 | 28.33 | 27209 | 7643.06 | 1.59% | 0.00 |
| 2025-11-10 | 27.80 | 28.07 | 0.24 | 0.86% | 27.75 | 28.10 | 25938 | 7249.58 | 1.52% | 0.00 |
| 2025-11-07 | 28.22 | 27.83 | -0.32 | -1.14% | 27.77 | 28.24 | 29016 | 8114.14 | 1.70% | 0.00 |
| 2025-11-06 | 28.06 | 28.15 | -0.05 | -0.18% | 27.83 | 28.33 | 29504 | 8275.52 | 1.73% | 0.00 |
| 2025-11-05 | 28.01 | 28.20 | -0.02 | -0.07% | 27.90 | 28.49 | 32819 | 9250.54 | 1.92% | 0.00 |
| 2025-11-04 | 28.82 | 28.22 | -0.95 | -3.26% | 28.10 | 29.18 | 54778 | 15576.76 | 3.20% | 0.00 |
| 2025-11-03 | 29.30 | 29.17 | 0.25 | 0.86% | 28.71 | 29.34 | 54401 | 15814.89 | 3.18% | 0.00 |
| 2025-10-31 | 27.91 | 28.92 | 1.07 | 3.84% | 27.75 | 29.18 | 80760 | 23200.52 | 4.72% | 0.00 |
| 2025-10-30 | 28.00 | 27.85 | -0.35 | -1.24% | 27.50 | 28.24 | 39349 | 10967.23 | 2.30% | 0.00 |
| 2025-10-29 | 28.42 | 28.20 | -0.14 | -0.49% | 27.78 | 28.42 | 41362 | 11600.57 | 2.42% | 0.00 |
| 2025-10-28 | 28.16 | 28.34 | 0.19 | 0.67% | 27.92 | 28.51 | 38905 | 10989.55 | 2.28% | 0.00 |
| 2025-10-27 | 28.30 | 28.15 | 0.13 | 0.46% | 27.96 | 28.48 | 39615 | 11157.95 | 2.32% | 0.00 |
| 2025-10-24 | 27.26 | 28.02 | 0.52 | 1.89% | 27.26 | 28.10 | 38826 | 10804.48 | 2.27% | 0.00 |
| 2025-10-23 | 27.97 | 27.50 | -0.49 | -1.75% | 27.15 | 28.03 | 35864 | 9816.46 | 2.10% | 0.00 |
| 2025-10-22 | 28.29 | 27.99 | -0.20 | -0.71% | 27.85 | 28.63 | 27179 | 7642.81 | 1.59% | 0.00 |
| 2025-10-21 | 27.70 | 28.19 | 0.64 | 2.32% | 27.41 | 28.50 | 42001 | 11785.50 | 2.46% | 0.00 |
| 2025-10-20 | 27.95 | 27.55 | 0.00 | 0.00% | 27.25 | 27.95 | 36500 | 10046.87 | 2.14% | 0.00 |
| 2025-10-17 | 28.70 | 27.55 | -1.07 | -3.74% | 27.41 | 29.14 | 56039 | 15715.37 | 3.28% | 0.00 |
| 2025-10-16 | 29.10 | 28.62 | -0.56 | -1.92% | 28.33 | 29.30 | 58645 | 16885.57 | 3.43% | 0.00 |
| 2025-10-15 | 29.00 | 29.18 | 0.27 | 0.93% | 28.50 | 29.55 | 64703 | 18814.81 | 3.79% | 0.00 |
| 2025-10-14 | 27.95 | 28.91 | 1.15 | 4.14% | 27.70 | 29.81 | 126964 | 36921.64 | 7.43% | 0.00 |
| 2025-10-13 | 27.60 | 27.76 | -0.15 | -0.54% | 26.80 | 28.23 | 47905 | 13226.64 | 2.80% | 0.00 |
| 2025-10-10 | 28.06 | 27.91 | -0.27 | -0.96% | 27.85 | 28.57 | 48998 | 13795.10 | 2.87% | 0.00 |
| 2025-10-09 | 28.16 | 28.18 | 0.18 | 0.64% | 27.94 | 29.10 | 47747 | 13523.18 | 2.79% | 0.00 |
| 2025-09-30 | 28.01 | 28.00 | 0.14 | 0.50% | 27.71 | 28.13 | 36680 | 10252.41 | 2.15% | 0.00 |
| 2025-09-29 | 27.63 | 27.86 | 0.23 | 0.83% | 27.19 | 27.93 | 37904 | 10470.15 | 2.22% | 0.00 |
| 2025-09-26 | 27.70 | 27.63 | -0.21 | -0.75% | 27.20 | 28.58 | 51014 | 14124.69 | 2.98% | 0.00 |
| 2025-09-25 | 28.27 | 27.84 | -0.38 | -1.35% | 27.61 | 28.49 | 48090 | 13463.98 | 2.81% | 0.00 |
| 2025-09-24 | 27.68 | 28.22 | 0.54 | 1.95% | 27.53 | 28.38 | 59155 | 16534.06 | 3.46% | 0.00 |
| 2025-09-23 | 29.00 | 27.68 | -1.51 | -5.17% | 27.07 | 29.14 | 122344 | 34035.09 | 7.16% | 0.00 |
| 2025-09-22 | 29.31 | 29.19 | -0.16 | -0.55% | 28.89 | 30.37 | 81867 | 24217.63 | 4.79% | 0.00 |
| 2025-09-19 | 30.00 | 29.35 | -0.74 | -2.46% | 29.21 | 30.44 | 54680 | 16277.17 | 3.20% | 0.00 |
| 2025-09-18 | 30.02 | 30.09 | 0.20 | 0.67% | 29.74 | 31.20 | 86284 | 26359.41 | 5.05% | 0.00 |
| 2025-09-17 | 30.00 | 29.89 | -0.13 | -0.43% | 29.65 | 30.17 | 27893 | 8329.14 | 1.63% | 0.00 |
| 2025-09-16 | 30.20 | 30.02 | -0.25 | -0.83% | 29.55 | 30.38 | 48016 | 14380.30 | 2.81% | 0.00 |
| 2025-09-15 | 30.36 | 30.27 | 0.05 | 0.17% | 29.95 | 30.70 | 49796 | 15075.61 | 2.91% | 0.00 |
| 2025-09-12 | 30.09 | 30.22 | 0.11 | 0.37% | 29.40 | 30.68 | 74013 | 22183.46 | 4.33% | 0.00 |
| 2025-09-11 | 29.10 | 30.11 | 0.43 | 1.45% | 28.31 | 30.20 | 84386 | 24853.54 | 4.94% | 4.16 |
| 2025-09-10 | 30.23 | 29.68 | -0.69 | -2.27% | 29.58 | 30.91 | 66345 | 19966.40 | 3.88% | 0.00 |
| 2025-09-09 | 31.81 | 30.37 | -1.33 | -4.20% | 30.18 | 31.89 | 59757 | 18459.16 | 3.50% | 0.00 |
| 2025-09-08 | 31.81 | 31.70 | -0.06 | -0.19% | 30.80 | 32.19 | 66610 | 21052.74 | 3.90% | 0.00 |
| 2025-09-05 | 31.10 | 31.76 | 0.66 | 2.12% | 30.83 | 31.78 | 65539 | 20557.53 | 3.83% | 0.00 |
| 2025-09-04 | 32.70 | 31.10 | -1.70 | -5.18% | 30.60 | 33.19 | 92252 | 29288.99 | 5.40% | 0.00 |
| 2025-09-03 | 32.99 | 32.80 | -0.32 | -0.97% | 32.60 | 33.85 | 50980 | 16894.87 | 2.98% | 0.00 |
| 2025-09-02 | 33.70 | 33.12 | -0.63 | -1.87% | 32.67 | 34.84 | 90373 | 30457.64 | 5.29% | 0.00 |
| 2025-09-01 | 33.02 | 33.75 | 0.54 | 1.63% | 32.98 | 34.08 | 62630 | 21028.51 | 3.66% | 0.00 |
| 2025-08-29 | 33.33 | 33.21 | -0.18 | -0.54% | 32.70 | 34.25 | 97212 | 32284.68 | 5.69% | 0.00 |
| 2025-08-28 | 33.97 | 33.39 | -0.73 | -2.14% | 32.00 | 34.28 | 126699 | 41783.81 | 7.41% | 0.00 |
| 2025-08-27 | 36.07 | 34.12 | -1.94 | -5.38% | 34.04 | 36.30 | 97923 | 34372.85 | 5.73% | 0.00 |
| 2025-08-26 | 36.60 | 36.06 | -0.63 | -1.72% | 36.00 | 37.39 | 77296 | 28194.01 | 4.52% | 0.00 |
| 2025-08-25 | 37.05 | 36.69 | -0.29 | -0.78% | 36.51 | 37.67 | 84960 | 31438.76 | 4.97% | 0.00 |
| 2025-08-22 | 36.68 | 36.98 | 0.41 | 1.12% | 36.21 | 37.09 | 42456 | 15561.36 | 2.48% | 0.00 |
| 2025-08-21 | 37.22 | 36.57 | -0.61 | -1.64% | 36.34 | 37.54 | 52618 | 19392.34 | 3.08% | 0.00 |
| 2025-08-20 | 38.40 | 37.18 | -1.41 | -3.65% | 36.59 | 39.00 | 105890 | 39793.51 | 6.19% | 0.00 |
| 2025-08-19 | 36.81 | 38.59 | 1.82 | 4.95% | 36.61 | 40.19 | 134598 | 52448.56 | 7.87% | 0.00 |
| 2025-08-18 | 35.75 | 36.77 | 1.06 | 2.97% | 35.60 | 36.94 | 94334 | 34245.49 | 5.52% | 0.00 |
| 2025-08-15 | 36.40 | 35.71 | -0.72 | -1.98% | 34.61 | 36.42 | 126814 | 44795.43 | 7.42% | 2.21 |
上证大盘股票行情在线 K线走势图
凯因科技(688687)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
