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(%) |
| 2020-09-25 | 63.88 | 63.88 | 53.04 | 53.04 | -13.26 | -20.00 | 53,316 | 29,442 | 16.35 | 6.79 |
| 2020-09-24 | 68.54 | 69.50 | 65.40 | 66.30 | -2.00 | -2.93 | 9,116 | 6,141 | 6.00 | 1.16 |
| 2020-09-23 | 65.72 | 68.90 | 65.72 | 68.30 | 2.70 | 4.12 | 11,358 | 7,665 | 4.85 | 1.45 |
| 2020-09-22 | 64.80 | 67.75 | 63.99 | 65.60 | 0.20 | 0.31 | 8,187 | 5,374 | 5.75 | 1.04 |
| 2020-09-21 | 66.71 | 66.71 | 64.22 | 65.40 | -1.03 | -1.55 | 9,909 | 6,478 | 3.75 | 1.26 |
| 2020-09-18 | 63.86 | 68.20 | 62.70 | 66.43 | 2.56 | 4.01 | 18,637 | 12,239 | 8.61 | 2.37 |
| 2020-09-17 | 68.00 | 68.00 | 62.93 | 63.87 | -5.13 | -7.43 | 21,423 | 13,771 | 7.35 | 2.73 |
| 2020-09-16 | 71.89 | 71.91 | 66.01 | 69.00 | -2.69 | -3.75 | 21,038 | 14,355 | 8.23 | 2.68 |
| 2020-09-15 | 67.00 | 74.58 | 66.14 | 71.69 | 4.19 | 6.21 | 19,073 | 13,335 | 12.50 | 2.43 |
| 2020-09-14 | 67.02 | 68.36 | 64.13 | 67.50 | 1.58 | 2.40 | 14,320 | 9,536 | 6.42 | 1.82 |
| 2020-09-11 | 64.00 | 66.25 | 61.31 | 65.92 | 2.42 | 3.81 | 15,593 | 9,934 | 7.78 | 1.99 |
| 2020-09-10 | 64.88 | 65.19 | 62.41 | 63.50 | 0.00 | 0.00 | 13,374 | 8,539 | 4.38 | 1.70 |
| 2020-09-09 | 63.90 | 65.30 | 61.30 | 63.50 | 0.15 | 0.24 | 22,752 | 14,498 | 6.31 | 2.90 |
| 2020-09-08 | 66.01 | 67.08 | 60.50 | 63.35 | -1.91 | -2.93 | 27,893 | 17,656 | 10.08 | 3.55 |
| 2020-09-07 | 64.23 | 70.44 | 64.23 | 65.26 | 0.27 | 0.42 | 30,209 | 20,288 | 9.56 | 3.85 |
| 2020-09-04 | 63.06 | 66.50 | 62.61 | 64.99 | 0.99 | 1.55 | 16,638 | 10,775 | 6.08 | 2.12 |
| 2020-09-03 | 63.99 | 67.15 | 62.01 | 64.00 | 1.25 | 1.99 | 19,155 | 12,359 | 8.19 | 2.44 |
| 2020-09-02 | 63.50 | 65.40 | 62.00 | 62.75 | 0.36 | 0.58 | 17,959 | 11,406 | 5.45 | 2.29 |
| 2020-09-01 | 61.98 | 62.67 | 60.11 | 62.39 | 0.39 | 0.63 | 14,099 | 8,656 | 4.13 | 1.80 |
| 2020-08-31 | 63.00 | 63.83 | 61.05 | 62.00 | -1.00 | -1.59 | 23,731 | 14,815 | 4.41 | 3.02 |
| 2020-08-28 | 62.31 | 63.36 | 60.05 | 63.00 | 1.00 | 1.61 | 20,266 | 12,437 | 5.34 | 2.58 |
| 2020-08-27 | 64.60 | 65.50 | 59.00 | 62.00 | -0.21 | -0.34 | 25,702 | 15,770 | 10.45 | 3.27 |
| 2020-08-26 | 62.61 | 65.40 | 61.30 | 62.21 | 0.01 | 0.02 | 17,439 | 10,970 | 6.59 | 2.22 |
| 2020-08-25 | 67.93 | 67.93 | 61.05 | 62.20 | -4.00 | -6.04 | 21,600 | 13,598 | 10.39 | 2.75 |
| 2020-08-24 | 68.50 | 69.35 | 58.63 | 66.20 | -0.76 | -1.14 | 18,541 | 12,088 | 16.01 | 2.36 |
| 2020-08-21 | 64.18 | 67.80 | 63.99 | 66.96 | 3.96 | 6.29 | 21,778 | 14,350 | 6.05 | 2.78 |
| 2020-08-20 | 63.60 | 66.81 | 61.31 | 63.00 | -1.00 | -1.56 | 22,971 | 14,623 | 8.59 | 2.93 |
| 2020-08-19 | 65.10 | 68.10 | 62.60 | 64.00 | -1.12 | -1.72 | 26,305 | 17,076 | 8.45 | 3.36 |
| 2020-08-18 | 59.79 | 65.12 | 58.02 | 65.12 | 5.92 | 10.00 | 24,541 | 15,177 | 11.99 | 3.13 |
| 2020-08-17 | 57.06 | 60.00 | 56.80 | 59.20 | 0.85 | 1.46 | 22,794 | 13,315 | 5.48 | 2.91 |
| 2020-08-14 | 54.07 | 58.79 | 54.07 | 58.35 | 3.45 | 6.28 | 27,215 | 15,486 | 8.60 | 3.47 |
| 2020-08-13 | 52.47 | 55.58 | 51.46 | 54.90 | 1.90 | 3.58 | 39,507 | 21,137 | 7.77 | 5.04 |
| 2020-08-12 | 52.82 | 53.43 | 49.06 | 53.00 | -0.99 | -1.83 | 52,217 | 26,656 | 8.09 | 6.66 |
| 2020-08-11 | 54.10 | 54.15 | 52.20 | 53.99 | 4.76 | 9.67 | 74,931 | 40,226 | 3.96 | 9.56 |
| 2020-08-10 | 49.23 | 49.23 | 49.23 | 49.23 | 4.48 | 10.01 | 10,600 | 5,218 | 0.00 | 1.35 |
| 2020-08-07 | 43.00 | 46.50 | 42.36 | 44.75 | 1.54 | 3.56 | 41,358 | 18,513 | 9.58 | 5.28 |
| 2020-08-06 | 42.50 | 43.50 | 41.03 | 43.21 | 1.16 | 2.76 | 25,463 | 10,764 | 5.87 | 3.25 |
| 2020-08-05 | 43.00 | 43.25 | 41.85 | 42.05 | -0.85 | -1.98 | 21,623 | 9,172 | 3.26 | 2.76 |
| 2020-08-04 | 43.91 | 44.74 | 42.50 | 42.90 | -1.02 | -2.32 | 17,603 | 7,663 | 5.10 | 2.25 |
| 2020-08-03 | 43.37 | 44.46 | 43.16 | 43.92 | 0.77 | 1.78 | 15,283 | 6,692 | 3.01 | 1.95 |
| 2020-07-31 | 43.60 | 44.50 | 42.51 | 43.15 | 0.35 | 0.82 | 16,621 | 7,217 | 4.65 | 2.12 |
| 2020-07-30 | 44.00 | 45.26 | 42.68 | 42.80 | -1.29 | -2.93 | 21,566 | 9,448 | 5.85 | 2.75 |
| 2020-07-29 | 42.48 | 44.22 | 41.46 | 44.09 | 2.09 | 4.98 | 23,814 | 10,305 | 6.57 | 3.04 |
| 2020-07-28 | 41.99 | 42.82 | 40.44 | 42.00 | 0.25 | 0.60 | 26,475 | 11,032 | 5.70 | 3.38 |
| 2020-07-27 | 43.96 | 44.50 | 41.05 | 41.75 | -1.29 | -3.00 | 33,688 | 14,268 | 8.02 | 4.30 |
| 2020-07-24 | 47.50 | 48.45 | 42.45 | 43.04 | -4.11 | -8.72 | 42,589 | 19,316 | 12.73 | 5.44 |
| 2020-07-23 | 47.39 | 48.67 | 45.00 | 47.15 | -1.13 | -2.34 | 25,795 | 12,117 | 7.60 | 3.29 |
| 2020-07-22 | 47.60 | 49.00 | 46.78 | 48.28 | 0.88 | 1.86 | 26,040 | 12,487 | 4.68 | 3.32 |
| 2020-07-21 | 47.90 | 48.66 | 46.50 | 47.40 | -0.98 | -2.03 | 29,721 | 14,067 | 4.46 | 3.79 |
| 2020-07-20 | 44.88 | 48.38 | 43.66 | 48.38 | 4.40 | 10.00 | 45,775 | 21,239 | 10.73 | 5.84 |
| 2020-07-17 | 42.42 | 44.58 | 41.00 | 43.98 | 2.65 | 6.41 | 40,201 | 17,261 | 8.66 | 5.13 |
| 2020-07-16 | 44.03 | 45.38 | 41.07 | 41.33 | -2.40 | -5.49 | 50,280 | 21,744 | 9.86 | 6.42 |
| 2020-07-15 | 45.01 | 45.71 | 41.88 | 43.73 | -1.10 | -2.45 | 65,372 | 28,541 | 8.54 | 8.34 |
| 2020-07-14 | 41.79 | 45.90 | 41.54 | 44.83 | 2.63 | 6.23 | 61,996 | 27,381 | 10.33 | 7.91 |
| 2020-07-13 | 41.67 | 43.88 | 41.07 | 42.20 | 0.65 | 1.56 | 44,855 | 19,061 | 6.76 | 5.72 |
| 2020-07-10 | 40.60 | 42.18 | 40.11 | 41.55 | 0.95 | 2.34 | 44,013 | 18,198 | 5.10 | 5.62 |
| 2020-07-09 | 40.20 | 41.23 | 39.70 | 40.60 | 0.00 | 0.00 | 42,836 | 17,311 | 3.77 | 5.47 |
| 2020-07-08 | 40.00 | 40.86 | 39.40 | 40.60 | 0.10 | 0.25 | 22,963 | 9,245 | 3.60 | 2.93 |
| 2020-07-07 | 41.41 | 41.44 | 39.60 | 40.50 | -0.90 | -2.17 | 41,110 | 16,533 | 4.44 | 5.25 |
| 2020-07-06 | 39.49 | 41.65 | 39.00 | 41.40 | 1.52 | 3.81 | 30,325 | 12,298 | 6.64 | 3.87 |
| 2020-07-03 | 38.50 | 41.04 | 38.15 | 39.88 | 0.70 | 1.79 | 31,124 | 12,306 | 7.38 | 3.97 |
| 2020-07-02 | 37.76 | 39.87 | 37.16 | 39.18 | 1.70 | 4.54 | 37,945 | 14,754 | 7.23 | 4.84 |
| 2020-07-01 | 37.95 | 37.95 | 36.28 | 37.48 | 0.20 | 0.54 | 29,870 | 11,110 | 4.48 | 3.81 |
