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 |
|---|
| 2025-06-19 | 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 |
| 2025-04-09 | 25.37 | 25.80 | -0.30 | -1.15% | 23.14 | 26.35 | 114085 | 28468.48 | 6.67% | 0.00 |
| 2025-04-08 | 25.00 | 26.10 | 1.85 | 7.63% | 24.30 | 26.70 | 122988 | 31539.18 | 7.19% | 0.00 |
| 2025-04-07 | 25.51 | 24.25 | -3.02 | -11.07% | 23.48 | 26.46 | 107587 | 26980.35 | 6.29% | 0.00 |
| 2025-04-03 | 27.39 | 27.27 | -0.54 | -1.94% | 27.17 | 27.99 | 79808 | 21914.90 | 4.67% | 0.00 |
| 2025-04-02 | 27.36 | 27.81 | 0.91 | 3.38% | 26.70 | 28.68 | 148645 | 41495.16 | 8.70% | 0.00 |
| 2025-04-01 | 25.14 | 26.90 | 1.68 | 6.66% | 24.99 | 27.72 | 148600 | 39724.15 | 8.69% | 0.00 |
| 2025-03-31 | 25.43 | 25.22 | 0.25 | 1.00% | 24.58 | 26.27 | 127917 | 32547.31 | 7.48% | 0.00 |
| 2025-03-28 | 25.19 | 24.97 | -0.21 | -0.83% | 24.92 | 26.12 | 103362 | 26417.54 | 6.05% | 0.00 |
| 2025-03-27 | 23.90 | 25.18 | 1.29 | 5.40% | 23.42 | 25.44 | 83889 | 20763.14 | 4.91% | 0.00 |
| 2025-03-26 | 23.76 | 23.89 | 0.04 | 0.17% | 23.58 | 24.05 | 21452 | 5116.67 | 1.25% | 0.00 |
| 2025-03-25 | 24.24 | 23.85 | -0.45 | -1.85% | 23.68 | 24.36 | 30025 | 7196.70 | 1.76% | 9.99 |
| 2025-03-24 | 23.56 | 24.30 | 0.65 | 2.75% | 23.56 | 24.60 | 52255 | 12670.14 | 3.06% | 9.99 |
| 2025-03-21 | 23.82 | 23.65 | -0.40 | -1.66% | 23.40 | 24.20 | 32852 | 7782.64 | 1.92% | 0.00 |
| 2025-03-20 | 24.10 | 24.05 | -0.04 | -0.17% | 23.81 | 24.48 | 35408 | 8549.50 | 2.07% | 0.00 |
| 2025-03-19 | 24.19 | 24.09 | -0.15 | -0.62% | 23.99 | 24.46 | 31138 | 7534.26 | 1.82% | 0.00 |
| 2025-03-18 | 23.40 | 24.24 | 0.98 | 4.21% | 23.21 | 24.75 | 101707 | 24598.58 | 5.95% | 0.00 |
| 2025-03-17 | 23.16 | 23.26 | 0.21 | 0.91% | 22.90 | 23.40 | 27937 | 6481.32 | 1.63% | 0.00 |
| 2025-03-14 | 22.51 | 23.05 | 0.54 | 2.40% | 22.50 | 23.09 | 27866 | 6371.17 | 1.63% | 0.00 |
| 2025-03-13 | 23.10 | 22.51 | -0.61 | -2.64% | 22.36 | 23.27 | 31000 | 7042.38 | 1.81% | 0.00 |
| 2025-03-12 | 23.32 | 23.12 | -0.19 | -0.82% | 22.85 | 23.38 | 33411 | 7718.65 | 1.95% | 0.00 |
| 2025-03-11 | 23.56 | 23.31 | -0.39 | -1.65% | 23.01 | 23.64 | 29749 | 6927.48 | 1.74% | 0.00 |
| 2025-03-10 | 23.69 | 23.70 | 0.16 | 0.68% | 23.25 | 24.00 | 29255 | 6897.32 | 1.71% | 0.00 |
| 2025-03-07 | 23.83 | 23.54 | -0.40 | -1.67% | 23.38 | 24.11 | 34825 | 8269.67 | 2.04% | 0.00 |
| 2025-03-06 | 22.80 | 23.94 | 1.16 | 5.09% | 22.80 | 24.16 | 65828 | 15509.80 | 3.85% | 0.00 |
| 2025-03-05 | 22.88 | 22.78 | -0.20 | -0.87% | 22.50 | 23.03 | 37524 | 8526.63 | 2.20% | 0.00 |
| 2025-03-04 | 23.05 | 22.98 | -0.26 | -1.12% | 22.75 | 23.31 | 33839 | 7775.66 | 1.98% | 0.00 |
| 2025-03-03 | 23.74 | 23.24 | -0.52 | -2.19% | 23.16 | 24.24 | 54334 | 12884.75 | 3.18% | 0.00 |
| 2025-02-28 | 24.01 | 23.76 | -0.54 | -2.22% | 23.69 | 24.81 | 52396 | 12677.53 | 3.07% | 0.00 |
| 2025-02-27 | 23.68 | 24.30 | 0.67 | 2.84% | 23.50 | 24.30 | 49250 | 11791.47 | 2.88% | 0.00 |
| 2025-02-26 | 23.10 | 23.63 | 0.47 | 2.03% | 23.02 | 23.69 | 32825 | 7679.77 | 1.92% | 0.00 |
| 2025-02-25 | 23.30 | 23.16 | -0.22 | -0.94% | 22.96 | 23.62 | 22169 | 5138.71 | 1.30% | 0.00 |
| 2025-02-24 | 23.79 | 23.38 | -0.07 | -0.30% | 23.21 | 23.80 | 37044 | 8725.97 | 2.17% | 0.00 |
| 2025-02-21 | 23.44 | 23.45 | 0.40 | 1.74% | 23.01 | 23.99 | 45318 | 10608.03 | 2.65% | 0.00 |
上证大盘股票行情在线 K线走势图
