凯伦股份(300715) 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(%) |
| 2021-03-01 | 38.39 | 40.35 | 38.21 | 40.15 | 2.19 | 5.77 | 19,848 | 7,811 | 5.64 | 1.17 |
| 2021-02-26 | 39.28 | 39.62 | 37.90 | 37.96 | -1.75 | -4.41 | 18,398 | 7,106 | 4.33 | 1.08 |
| 2021-02-25 | 39.60 | 40.35 | 38.81 | 39.71 | 0.41 | 1.04 | 17,205 | 6,840 | 3.92 | 1.01 |
| 2021-02-24 | 40.55 | 40.96 | 39.09 | 39.30 | -1.28 | -3.15 | 22,907 | 9,099 | 4.61 | 1.35 |
| 2021-02-23 | 40.72 | 41.32 | 39.90 | 40.58 | -0.52 | -1.27 | 20,262 | 8,219 | 3.46 | 1.19 |
| 2021-02-22 | 41.58 | 41.94 | 40.26 | 41.10 | -0.24 | -0.58 | 28,366 | 11,579 | 4.06 | 1.67 |
| 2021-02-19 | 40.88 | 41.98 | 40.22 | 41.34 | 0.05 | 0.12 | 18,252 | 7,524 | 4.26 | 1.07 |
| 2021-02-18 | 41.88 | 43.45 | 40.38 | 41.29 | -0.27 | -0.65 | 25,208 | 10,508 | 7.39 | 1.48 |
| 2021-02-10 | 40.69 | 42.10 | 40.25 | 41.56 | 0.68 | 1.66 | 25,142 | 10,371 | 4.53 | 1.48 |
| 2021-02-09 | 38.79 | 41.83 | 38.74 | 40.88 | 1.41 | 3.57 | 25,641 | 10,441 | 7.83 | 1.51 |
| 2021-02-08 | 37.59 | 39.47 | 37.38 | 39.47 | 1.79 | 4.75 | 22,339 | 8,611 | 5.55 | 1.32 |
| 2021-02-05 | 39.61 | 40.13 | 37.58 | 37.68 | -2.27 | -5.68 | 26,810 | 10,370 | 6.38 | 1.58 |
| 2021-02-04 | 39.31 | 40.18 | 38.30 | 39.95 | 0.59 | 1.50 | 21,775 | 8,636 | 4.78 | 1.28 |
| 2021-02-03 | 39.07 | 40.42 | 38.96 | 39.36 | 0.81 | 2.10 | 29,446 | 11,676 | 3.79 | 1.73 |
| 2021-02-02 | 37.00 | 39.35 | 36.51 | 38.55 | 1.54 | 4.16 | 30,290 | 11,589 | 7.67 | 1.78 |
| 2021-02-01 | 35.64 | 37.09 | 34.88 | 37.01 | 1.48 | 4.17 | 17,994 | 6,483 | 6.22 | 1.06 |
| 2021-01-29 | 35.99 | 36.18 | 35.42 | 35.53 | -0.32 | -0.89 | 13,098 | 4,683 | 2.12 | 0.77 |
| 2021-01-28 | 35.83 | 36.34 | 35.70 | 35.85 | -0.17 | -0.47 | 10,207 | 3,672 | 1.78 | 0.60 |
| 2021-01-27 | 36.45 | 37.00 | 35.90 | 36.02 | -0.71 | -1.93 | 15,016 | 5,442 | 2.99 | 0.88 |
| 2021-01-26 | 37.46 | 37.46 | 36.58 | 36.73 | 0.04 | 0.11 | 13,808 | 5,091 | 2.40 | 0.81 |
| 2021-01-25 | 38.14 | 38.14 | 36.37 | 36.69 | -1.54 | -4.03 | 28,503 | 10,468 | 4.63 | 1.68 |
| 2021-01-22 | 38.05 | 38.89 | 38.05 | 38.23 | 0.03 | 0.08 | 21,480 | 8,248 | 2.20 | 1.26 |
| 2021-01-21 | 37.90 | 38.95 | 37.81 | 38.20 | -0.06 | -0.16 | 24,244 | 9,286 | 2.98 | 1.43 |
| 2021-01-20 | 39.25 | 39.38 | 37.61 | 38.26 | -1.74 | -4.35 | 29,344 | 11,259 | 4.43 | 1.73 |
| 2021-01-19 | 40.11 | 42.31 | 39.16 | 40.00 | 1.35 | 3.49 | 54,832 | 22,432 | 8.15 | 3.23 |
| 2021-01-18 | 39.26 | 40.28 | 37.99 | 38.65 | -0.60 | -1.53 | 22,449 | 8,703 | 5.83 | 1.32 |
| 2021-01-15 | 38.15 | 39.50 | 37.51 | 39.25 | 0.55 | 1.42 | 17,967 | 6,969 | 5.14 | 1.06 |
| 2021-01-14 | 37.50 | 39.39 | 36.36 | 38.70 | 0.99 | 2.63 | 24,253 | 9,190 | 8.04 | 1.43 |
| 2021-01-13 | 38.99 | 38.99 | 37.11 | 37.71 | -1.49 | -3.80 | 23,898 | 9,022 | 4.80 | 1.41 |
| 2021-01-12 | 36.55 | 39.69 | 35.96 | 39.20 | 2.64 | 7.22 | 27,666 | 10,626 | 10.20 | 1.63 |
| 2021-01-11 | 37.52 | 37.65 | 35.80 | 36.56 | -0.81 | -2.17 | 16,672 | 6,123 | 4.95 | 0.98 |
| 2021-01-08 | 36.55 | 38.38 | 35.35 | 37.37 | 0.67 | 1.83 | 25,562 | 9,460 | 8.26 | 1.50 |
| 2021-01-07 | 39.20 | 39.20 | 35.80 | 36.70 | -2.33 | -5.97 | 27,700 | 10,286 | 8.71 | 1.63 |
| 2021-01-06 | 38.08 | 39.17 | 37.61 | 39.03 | 0.45 | 1.17 | 23,098 | 8,860 | 4.04 | 1.36 |
| 2021-01-05 | 40.97 | 41.79 | 38.07 | 38.58 | -2.72 | -6.59 | 45,002 | 17,744 | 9.01 | 2.65 |
| 2021-01-04 | 39.20 | 42.68 | 39.20 | 41.30 | 1.60 | 4.03 | 30,989 | 12,743 | 8.77 | 1.82 |
