凯利泰(300326) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-04-21 | 10.26 | 10.38 | 10.16 | 10.34 | 0.04 | 0.39 | 111,565 | 11,500 | 2.14 | 1.56 |
| 2021-04-20 | 10.35 | 10.43 | 10.26 | 10.30 | -0.09 | -0.87 | 129,684 | 13,407 | 1.64 | 1.81 |
| 2021-04-19 | 10.18 | 10.44 | 10.12 | 10.39 | 0.19 | 1.86 | 216,487 | 22,368 | 3.14 | 3.02 |
| 2021-04-16 | 9.46 | 10.24 | 9.46 | 10.20 | 0.75 | 7.94 | 285,457 | 28,521 | 8.25 | 3.98 |
| 2021-04-15 | 9.66 | 9.72 | 9.42 | 9.45 | -0.25 | -2.58 | 108,713 | 10,346 | 3.09 | 1.52 |
| 2021-04-14 | 9.67 | 9.72 | 9.55 | 9.70 | 0.06 | 0.62 | 87,599 | 8,439 | 1.76 | 1.22 |
| 2021-04-13 | 9.60 | 9.77 | 9.55 | 9.64 | 0.01 | 0.10 | 90,567 | 8,735 | 2.28 | 1.26 |
| 2021-04-12 | 9.87 | 9.98 | 9.62 | 9.63 | -0.26 | -2.63 | 121,597 | 11,887 | 3.64 | 1.70 |
| 2021-04-09 | 10.20 | 10.20 | 9.88 | 9.89 | -0.29 | -2.85 | 147,560 | 14,713 | 3.14 | 2.06 |
| 2021-04-08 | 10.18 | 10.37 | 10.11 | 10.18 | -0.02 | -0.20 | 113,645 | 11,648 | 2.55 | 1.59 |
| 2021-04-07 | 10.28 | 10.28 | 10.08 | 10.20 | -0.08 | -0.78 | 113,993 | 11,579 | 1.95 | 1.59 |
| 2021-04-06 | 10.11 | 10.35 | 10.10 | 10.28 | 0.17 | 1.68 | 111,174 | 11,380 | 2.47 | 1.55 |
| 2021-04-02 | 10.03 | 10.18 | 9.88 | 10.11 | 0.11 | 1.10 | 116,136 | 11,682 | 3.00 | 1.62 |
| 2021-04-01 | 10.13 | 10.15 | 9.95 | 10.00 | -0.03 | -0.30 | 102,197 | 10,255 | 1.99 | 1.43 |
