致敬每一个财富自由的梦想,祝大家早日进化为游资

凯伦股份 (300715) 历史交易数据 从 2024-10-30 到 2025-02-07 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-02-06 8.07 8.33 0.23 2.84% 7.99 8.35 95351 7781 2.85%
2025-02-05 8.77 8.10 -0.62 -7.11% 8.06 8.85 123228 10276 3.69%
2025-01-27 8.79 8.72 0.02 0.23% 8.31 8.88 114465 9810 3.43%
2025-01-24 8.84 8.70 -0.31 -3.44% 8.66 9.24 167696 14961 5.02%
2025-01-23 9.40 9.01 -0.02 -0.22% 9.00 9.77 210494 19803 6.30%
2025-01-22 8.74 9.03 0.21 2.38% 8.64 9.50 224621 20475 6.72%
2025-01-21 8.34 8.82 0.48 5.76% 8.24 8.88 177310 15142 5.31%
2025-01-20 8.37 8.34 0.05 0.60% 8.15 8.44 91240 7551 2.73%
2025-01-17 8.47 8.29 -0.33 -3.83% 8.14 8.55 138284 11430 4.14%
2025-01-16 8.45 8.62 0.14 1.65% 8.36 8.77 172572 14793 5.16%
2025-01-15 8.70 8.48 -0.47 -5.25% 8.30 9.08 189115 16386 5.66%
2025-01-14 8.56 8.95 0.39 4.56% 8.50 9.00 249695 21877 7.47%
2025-01-13 9.17 8.56 -0.94 -9.89% 8.45 9.28 284653 24881 8.52%
2025-01-10 10.55 9.50 -2.19 -18.73% 9.35 10.79 414113 41703 12.39%
2025-01-09 10.99 11.69 1.95 20.02% 10.77 11.69 531840 60135 15.92%
2025-01-08 9.74 9.74 1.62 19.95% 9.74 9.74 75094 7314 2.25%
2025-01-07 7.79 8.12 0.37 4.77% 7.55 8.29 165004 13194 4.94%
2025-01-06 7.51 7.75 0.27 3.61% 7.27 8.48 201067 15724 6.02%
2025-01-03 7.11 7.48 0.40 5.65% 6.72 7.48 136516 9814 4.09%
2025-01-02 7.50 7.08 -0.34 -4.58% 7.03 7.63 131836 9619 3.87%
2024-12-31 7.11 7.42 0.30 4.21% 7.06 7.53 159386 11660 4.67%
2024-12-30 6.80 7.12 0.25 3.64% 6.57 7.33 107745 7454 3.16%
2024-12-27 7.18 6.87 -0.14 -2.00% 6.78 7.18 110791 7675 3.25%
2024-12-26 6.50 7.01 0.52 8.01% 6.41 7.16 183222 12486 5.37%
2024-12-25 6.72 6.49 -0.21 -3.13% 6.40 6.72 34095 2216 1.00%
2024-12-24 6.80 6.70 -0.02 -0.30% 6.59 6.84 31563 2113 0.93%
2024-12-23 7.24 6.72 -0.41 -5.75% 6.67 7.24 47756 3268 1.40%
2024-12-20 7.15 7.13 -0.04 -0.56% 7.06 7.26 35929 2574 1.05%
2024-12-19 7.20 7.17 -0.13 -1.78% 7.04 7.27 37682 2693 1.11%
2024-12-18 7.41 7.30 -0.08 -1.08% 7.20 7.49 33514 2455 0.98%
2024-12-17 7.82 7.38 -0.42 -5.38% 7.32 7.83 49805 3717 1.46%
2024-12-16 7.76 7.80 0.03 0.39% 7.72 7.88 26894 2096 0.79%
2024-12-13 7.95 7.77 -0.20 -2.51% 7.72 7.99 32057 2502 0.94%
2024-12-12 7.84 7.97 0.16 2.05% 7.70 8.02 33063 2614 0.97%
2024-12-11 7.68 7.81 0.13 1.69% 7.68 7.82 25615 1991 0.75%
2024-12-10 8.06 7.68 -0.06 -0.78% 7.65 8.08 39270 3073 1.15%
2024-12-09 7.73 7.74 0.01 0.13% 7.60 7.84 29254 2259 0.86%
2024-12-06 7.59 7.73 0.18 2.38% 7.53 7.76 38384 2947 1.13%
2024-12-05 7.45 7.55 0.08 1.07% 7.40 7.61 21201 1596 0.62%
2024-12-04 7.69 7.47 -0.19 -2.48% 7.42 7.69 30308 2276 0.89%
2024-12-03 7.64 7.66 0.02 0.26% 7.56 7.70 25448 1944 0.75%
2024-12-02 7.52 7.64 0.15 2.00% 7.52 7.69 32676 2480 0.96%
2024-11-29 7.49 7.49 0.03 0.40% 7.37 7.57 24905 1863 0.73%
2024-11-28 7.37 7.46 0.09 1.22% 7.33 7.55 22448 1678 0.66%
2024-11-27 7.30 7.37 0.07 0.96% 7.04 7.40 29352 2112 0.86%
2024-11-26 7.38 7.30 -0.07 -0.95% 7.28 7.44 17667 1302 0.52%
2024-11-25 7.23 7.37 0.16 2.22% 7.20 7.39 25261 1843 0.74%
2024-11-22 7.50 7.21 -0.33 -4.38% 7.20 7.58 32012 2363 0.94%
2024-11-21 7.51 7.54 0.01 0.13% 7.41 7.61 22970 1729 0.67%
2024-11-20 7.36 7.53 0.13 1.76% 7.25 7.61 28502 2130 0.84%
2024-11-19 7.23 7.40 0.21 2.92% 7.17 7.40 25541 1857 0.75%
2024-11-18 7.57 7.19 -0.16 -2.18% 7.15 7.66 42419 3128 1.24%
2024-11-15 7.61 7.35 -0.27 -3.54% 7.35 7.72 38877 2929 1.14%
2024-11-14 7.91 7.62 -0.26 -3.30% 7.62 7.95 27973 2171 0.82%
2024-11-13 7.85 7.88 -0.01 -0.13% 7.70 7.98 28410 2222 0.83%
2024-11-12 7.99 7.89 -0.05 -0.63% 7.79 8.13 49230 3938 1.44%
2024-11-11 7.87 7.94 0.10 1.28% 7.76 7.95 32544 2555 0.95%
2024-11-08 8.08 7.84 -0.12 -1.51% 7.80 8.19 42155 3326 1.24%
2024-11-07 7.65 7.96 0.20 2.58% 7.65 8.00 35188 2788 1.03%
2024-11-06 7.68 7.76 0.16 2.11% 7.56 7.85 39820 3081 1.17%
2024-11-05 7.48 7.60 0.12 1.60% 7.48 7.75 37370 2853 1.10%
2024-11-04 7.34 7.48 0.12 1.63% 7.27 7.49 24100 1782 0.71%
2024-11-01 7.80 7.36 -0.39 -5.03% 7.35 7.80 43247 3239 1.27%
2024-10-31 7.68 7.75 0.11 1.44% 7.65 7.92 39542 3080 1.16%
2024-10-30 7.61 7.64 0.03 0.39% 7.57 7.86 30637 2360 0.90%