凯大催化(830974)股票行情
凯大催化(830974)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 |
|---|
| 2025-09-30 | 8.650 | 8.590 | -0.070 | -0.81% | 8.570 | 8.720 | 19028 | 1644.851 | 1.48% |
| 2025-09-29 | 8.440 | 8.660 | 0.190 | 2.24% | 8.400 | 8.730 | 23899 | 2054.279 | 1.86% |
| 2025-09-26 | 8.500 | 8.470 | -0.030 | -0.35% | 8.330 | 8.600 | 28561 | 2420.564 | 2.22% |
| 2025-09-25 | 8.890 | 8.500 | -0.400 | -4.49% | 8.500 | 8.890 | 39292 | 3413.463 | 3.05% |
| 2025-09-24 | 8.740 | 8.900 | 0.140 | 1.60% | 8.670 | 8.930 | 29553 | 2611.849 | 2.29% |
| 2025-09-23 | 8.830 | 8.760 | -0.090 | -1.02% | 8.530 | 8.880 | 42766 | 3707.176 | 3.32% |
| 2025-09-22 | 9.190 | 8.850 | -0.280 | -3.07% | 8.810 | 9.190 | 49082 | 4372.911 | 3.81% |
| 2025-09-19 | 9.200 | 9.130 | -0.150 | -1.62% | 9.050 | 9.380 | 68353 | 6275.371 | 5.31% |
| 2025-09-18 | 9.450 | 9.280 | -0.130 | -1.38% | 9.210 | 9.800 | 97761 | 9303.616 | 7.59% |
| 2025-09-17 | 9.280 | 9.410 | 0.140 | 1.51% | 9.200 | 9.410 | 41523 | 3876.823 | 3.22% |
| 2025-09-16 | 9.390 | 9.270 | -0.120 | -1.28% | 9.180 | 9.440 | 60835 | 5625.158 | 4.72% |
| 2025-09-15 | 9.530 | 9.390 | -0.160 | -1.68% | 9.330 | 9.610 | 65950 | 6216.060 | 5.12% |
| 2025-09-12 | 9.780 | 9.550 | -0.140 | -1.44% | 9.490 | 9.780 | 59326 | 5699.247 | 4.61% |
| 2025-09-11 | 9.980 | 9.690 | -0.360 | -3.58% | 9.550 | 9.980 | 108223 | 10511.914 | 8.40% |
| 2025-09-10 | 10.270 | 10.050 | -0.590 | -5.55% | 9.890 | 10.450 | 162684 | 16510.637 | 12.63% |
| 2025-09-09 | 9.820 | 10.640 | 1.010 | 10.49% | 9.610 | 11.250 | 286401 | 30207.154 | 22.24% |
| 2025-09-08 | 10.060 | 9.630 | -0.460 | -4.56% | 9.540 | 10.070 | 110451 | 10716.849 | 8.58% |
| 2025-09-05 | 9.740 | 10.090 | 0.350 | 3.59% | 9.630 | 10.090 | 145425 | 14483.970 | 11.29% |
| 2025-09-04 | 9.560 | 9.740 | 0.350 | 3.73% | 9.380 | 10.000 | 121893 | 11882.522 | 9.47% |
| 2025-09-03 | 9.650 | 9.390 | -0.260 | -2.69% | 9.230 | 9.930 | 67862 | 6468.726 | 5.27% |
| 2025-09-02 | 9.330 | 9.650 | 0.320 | 3.43% | 9.160 | 9.950 | 132832 | 12773.135 | 10.32% |
| 2025-09-01 | 8.900 | 9.330 | 0.450 | 5.07% | 8.890 | 9.330 | 61822 | 5646.768 | 4.80% |
| 2025-08-29 | 8.870 | 8.880 | 0.000 | 0.00% | 8.810 | 9.050 | 28593 | 2553.817 | 2.22% |
| 2025-08-28 | 8.800 | 8.880 | 0.100 | 1.14% | 8.510 | 8.920 | 48746 | 4245.785 | 3.79% |
| 2025-08-27 | 9.170 | 8.780 | -0.380 | -4.15% | 8.770 | 9.190 | 42765 | 3837.642 | 3.32% |
| 2025-08-26 | 9.150 | 9.160 | -0.020 | -0.22% | 9.110 | 9.270 | 25369 | 2331.617 | 1.97% |
| 2025-08-25 | 9.360 | 9.180 | -0.080 | -0.86% | 9.110 | 9.360 | 38715 | 3564.284 | 3.01% |
| 2025-08-22 | 9.280 | 9.260 | 0.120 | 1.31% | 9.160 | 9.350 | 40375 | 3738.865 | 3.14% |
| 2025-08-21 | 9.360 | 9.140 | -0.160 | -1.72% | 9.090 | 9.360 | 31139 | 2863.454 | 2.42% |
| 2025-08-20 | 9.200 | 9.300 | 0.100 | 1.09% | 9.090 | 9.400 | 33763 | 3117.964 | 2.62% |
| 2025-08-19 | 9.080 | 9.200 | 0.030 | 0.33% | 9.080 | 9.430 | 54785 | 5087.871 | 4.25% |
| 2025-08-18 | 8.830 | 9.170 | 0.340 | 3.85% | 8.790 | 9.190 | 53078 | 4814.676 | 4.12% |
| 2025-08-15 | 8.630 | 8.830 | 0.250 | 2.91% | 8.600 | 8.850 | 26460 | 2316.856 | 2.05% |
| 2025-08-14 | 8.980 | 8.580 | -0.370 | -4.13% | 8.550 | 8.980 | 39125 | 3415.455 | 3.04% |
| 2025-08-13 | 9.090 | 8.950 | -0.060 | -0.67% | 8.920 | 9.090 | 24284 | 2177.994 | 1.89% |
| 2025-08-12 | 9.190 | 9.010 | -0.110 | -1.21% | 8.980 | 9.190 | 20983 | 1893.014 | 1.63% |
| 2025-08-11 | 9.090 | 9.120 | 0.070 | 0.77% | 9.050 | 9.190 | 18732 | 1707.557 | 1.45% |
| 2025-08-08 | 9.250 | 9.050 | -0.200 | -2.16% | 9.000 | 9.280 | 29373 | 2679.848 | 2.28% |
| 2025-08-07 | 9.230 | 9.250 | 0.020 | 0.22% | 9.160 | 9.280 | 20797 | 1917.231 | 1.62% |
| 2025-08-06 | 9.160 | 9.230 | 0.050 | 0.54% | 9.090 | 9.250 | 26722 | 2454.111 | 2.08% |
| 2025-08-05 | 9.190 | 9.180 | 0.040 | 0.44% | 9.080 | 9.350 | 26809 | 2465.089 | 2.08% |
| 2025-08-04 | 9.120 | 9.140 | 0.020 | 0.22% | 8.990 | 9.220 | 27116 | 2462.475 | 2.11% |
| 2025-08-01 | 9.030 | 9.120 | 0.120 | 1.33% | 8.980 | 9.150 | 25395 | 2306.137 | 1.97% |
| 2025-07-31 | 9.320 | 9.000 | -0.340 | -3.64% | 8.930 | 9.400 | 57965 | 5279.605 | 4.50% |
| 2025-07-30 | 9.330 | 9.340 | 0.050 | 0.54% | 9.210 | 9.390 | 33209 | 3086.252 | 2.58% |
| 2025-07-29 | 9.400 | 9.290 | -0.170 | -1.80% | 9.200 | 9.490 | 45781 | 4245.752 | 3.56% |
| 2025-07-28 | 9.400 | 9.460 | 0.050 | 0.53% | 9.330 | 9.590 | 50631 | 4789.953 | 3.93% |
| 2025-07-25 | 9.890 | 9.410 | -0.500 | -5.05% | 9.410 | 9.950 | 83249 | 8012.665 | 6.46% |
| 2025-07-24 | 9.980 | 9.910 | -0.210 | -2.08% | 9.670 | 9.990 | 95634 | 9405.701 | 7.43% |
| 2025-07-23 | 9.580 | 10.120 | 0.320 | 3.27% | 9.580 | 10.460 | 163899 | 16562.602 | 12.73% |
| 2025-07-22 | 9.560 | 9.800 | 0.190 | 1.98% | 9.480 | 10.080 | 121383 | 11890.921 | 9.43% |
| 2025-07-21 | 9.840 | 9.610 | -0.350 | -3.51% | 9.440 | 9.870 | 112341 | 10779.560 | 8.72% |
| 2025-07-18 | 8.980 | 9.960 | 0.960 | 10.67% | 8.930 | 9.970 | 173523 | 16538.002 | 13.48% |
| 2025-07-17 | 9.010 | 9.000 | -0.070 | -0.77% | 8.910 | 9.110 | 41411 | 3723.142 | 3.22% |
| 2025-07-16 | 9.250 | 9.070 | -0.140 | -1.52% | 8.930 | 9.250 | 65673 | 5931.098 | 5.10% |
| 2025-07-15 | 9.360 | 9.210 | -0.280 | -2.95% | 9.070 | 9.450 | 96657 | 8876.976 | 7.51% |
| 2025-07-14 | 9.000 | 9.490 | 0.290 | 3.15% | 8.920 | 9.780 | 163540 | 15483.936 | 12.70% |
| 2025-07-11 | 8.820 | 9.200 | 0.080 | 0.88% | 8.820 | 9.440 | 148145 | 13486.090 | 11.50% |
| 2025-07-10 | 8.410 | 9.120 | 0.760 | 9.09% | 8.360 | 10.000 | 197344 | 18315.863 | 15.32% |
| 2025-07-09 | 8.490 | 8.360 | -0.130 | -1.53% | 8.340 | 8.590 | 25125 | 2123.025 | 1.95% |
| 2025-07-08 | 8.460 | 8.490 | 0.190 | 2.29% | 8.300 | 8.490 | 19249 | 1616.475 | 1.49% |
| 2025-07-07 | 8.500 | 8.300 | -0.120 | -1.43% | 8.250 | 8.500 | 16288 | 1358.356 | 1.26% |
| 2025-07-04 | 8.740 | 8.420 | -0.270 | -3.11% | 8.390 | 8.740 | 24845 | 2108.928 | 1.93% |
| 2025-07-03 | 8.750 | 8.690 | -0.010 | -0.11% | 8.640 | 8.790 | 23898 | 2086.055 | 1.86% |
| 2025-07-02 | 8.670 | 8.700 | 0.070 | 0.81% | 8.530 | 8.700 | 20937 | 1803.213 | 1.63% |
| 2025-07-01 | 8.660 | 8.630 | -0.030 | -0.35% | 8.530 | 8.780 | 20205 | 1746.154 | 1.57% |
| 2025-06-30 | 8.660 | 8.660 | 0.020 | 0.23% | 8.560 | 8.700 | 14020 | 1208.483 | 1.09% |
| 2025-06-27 | 8.720 | 8.640 | 0.040 | 0.47% | 8.580 | 8.770 | 18776 | 1626.344 | 1.46% |
| 2025-06-26 | 8.630 | 8.600 | -0.030 | -0.35% | 8.530 | 8.770 | 38481 | 3334.242 | 2.99% |
| 2025-06-25 | 8.690 | 8.630 | 0.030 | 0.35% | 8.520 | 8.690 | 22402 | 1928.083 | 1.74% |
| 2025-06-24 | 8.340 | 8.600 | 0.260 | 3.12% | 8.260 | 8.640 | 23616 | 2010.814 | 1.83% |
| 2025-06-23 | 8.080 | 8.340 | 0.250 | 3.09% | 8.000 | 8.380 | 17917 | 1473.948 | 1.39% |
| 2025-06-20 | 8.260 | 8.090 | -0.060 | -0.74% | 8.060 | 8.310 | 21554 | 1760.835 | 1.67% |
| 2025-06-19 | 8.550 | 8.150 | -0.400 | -4.68% | 8.110 | 8.650 | 34017 | 2827.279 | 2.64% |
| 2025-06-18 | 8.800 | 8.550 | -0.170 | -1.95% | 8.450 | 8.800 | 30652 | 2617.626 | 2.38% |
| 2025-06-17 | 8.800 | 8.720 | -0.060 | -0.68% | 8.680 | 8.850 | 19904 | 1747.201 | 1.55% |
| 2025-06-16 | 8.510 | 8.780 | 0.160 | 1.86% | 8.460 | 8.880 | 36179 | 3146.610 | 2.81% |
| 2025-06-13 | 9.200 | 8.620 | -0.400 | -4.43% | 8.580 | 9.380 | 72516 | 6483.968 | 5.63% |
| 2025-06-12 | 8.950 | 9.020 | 0.000 | 0.00% | 8.820 | 9.050 | 43434 | 3876.059 | 3.37% |
| 2025-06-11 | 8.860 | 9.020 | 0.260 | 2.97% | 8.770 | 9.040 | 53376 | 4768.412 | 4.14% |
深证大盘股票行情在线 K线走势图
凯大催化(830974)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
