当前位置: 爱股网 > 股票行情 > 凯伦股份(300715)股票行情

凯伦股份(300715)股票行情

凯伦股份(300715)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

凯伦股份(300715)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
2026-03-26	13.54	13.29	-0.18	-1.34%	13.16	13.87	66814	9007.97	2.13%	0.00
2026-03-25	13.50	13.47	0.04	0.30%	13.28	13.62	68375	9175.47	2.18%	0.00
2026-03-24	13.35	13.43	0.38	2.91%	12.51	13.50	98325	12802.22	3.14%	0.00
2026-03-23	12.99	13.05	-0.31	-2.32%	12.73	13.83	147638	19473.78	4.72%	0.00
2026-03-20	13.67	13.36	-0.16	-1.18%	13.34	14.30	80718	11035.49	2.58%	0.00
2026-03-19	14.02	13.52	-0.68	-4.79%	13.36	14.20	77877	10679.79	2.33%	0.00
2026-03-18	13.97	14.20	0.31	2.23%	13.83	14.30	93020	13133.42	2.78%	0.00
2026-03-17	14.07	13.89	-0.08	-0.57%	13.62	14.33	105888	14779.86	3.17%	0.00
2026-03-16	13.90	13.97	0.24	1.75%	13.55	14.14	73089	10128.96	2.19%	0.00
2026-03-13	14.11	13.73	-0.42	-2.97%	13.71	14.15	52336	7273.91	1.57%	0.00
2026-03-12	14.11	14.15	0.11	0.78%	13.66	14.26	91216	12743.20	2.73%	0.00
2026-03-11	14.24	14.04	-0.13	-0.92%	13.94	14.50	75855	10752.60	2.27%	0.00
2026-03-10	13.78	14.17	0.41	2.98%	13.77	14.35	62971	8878.59	1.88%	0.00
2026-03-09	13.82	13.76	-0.29	-2.06%	13.51	14.11	86892	11976.68	2.60%	0.00
2026-03-06	14.56	14.05	-0.25	-1.75%	14.00	14.56	101397	14405.31	3.03%	0.00
2026-03-05	15.04	14.30	-0.65	-4.35%	13.68	15.04	228734	32696.44	6.85%	0.00
2026-03-04	14.51	14.95	0.23	1.56%	14.35	15.05	190190	28010.45	5.69%	0.00
2026-03-03	14.86	14.72	0.06	0.41%	14.53	15.25	250133	37153.04	7.49%	30.00
2026-03-02	13.03	14.66	1.45	10.98%	12.98	15.14	257898	36977.08	7.72%	0.00
2026-02-27	13.13	13.21	0.09	0.69%	12.96	13.33	85246	11211.40	2.55%	0.00
2026-02-26	12.99	13.12	0.13	1.00%	12.74	13.57	94218	12420.47	2.82%	0.00
2026-02-25	12.49	12.99	0.56	4.51%	12.43	13.38	108441	14015.07	3.25%	0.00
2026-02-24	12.37	12.43	0.23	1.89%	12.23	12.59	49912	6214.84	1.49%	0.00
2026-02-13	12.46	12.20	-0.05	-0.41%	12.20	12.48	44494	5493.81	1.33%	0.00
2026-02-12	12.32	12.25	-0.05	-0.41%	12.08	12.40	48303	5917.43	1.45%	0.00
2026-02-11	12.47	12.30	-0.17	-1.36%	12.29	12.60	54165	6730.85	1.62%	0.00
2026-02-10	12.65	12.47	-0.18	-1.42%	12.43	12.65	62327	7808.70	1.87%	0.00
2026-02-09	12.45	12.65	0.27	2.18%	12.27	12.68	77704	9731.88	2.33%	40.00
2026-02-06	12.28	12.38	0.03	0.24%	12.07	12.55	57617	7109.89	1.72%	5001.00
2026-02-05	12.30	12.35	0.01	0.08%	12.13	12.58	77054	9522.56	2.31%	0.00
2026-02-04	11.93	12.34	0.43	3.61%	11.90	12.50	115169	14134.06	3.45%	15000.00
2026-02-03	11.92	11.91	0.08	0.68%	11.72	12.07	47034	5589.37	1.41%	0.00
2026-02-02	11.94	11.83	-0.12	-1.00%	11.78	12.34	66529	7999.07	1.99%	0.00
2026-01-30	11.79	11.95	0.17	1.44%	11.73	12.17	61698	7368.07	1.85%	0.00
2026-01-29	11.76	11.78	0.00	0.00%	11.64	12.09	55828	6633.92	1.67%	0.00
2026-01-28	11.72	11.78	0.00	0.00%	11.63	12.05	37118	4367.31	1.11%	0.00
2026-01-27	11.66	11.78	0.07	0.60%	11.35	11.81	45993	5321.01	1.38%	0.00
2026-01-26	12.08	11.71	-0.33	-2.74%	11.62	12.08	85844	10097.74	2.57%	10.00
2026-01-23	12.09	12.04	-0.06	-0.50%	11.75	12.29	110602	13221.14	3.31%	15000.00
2026-01-22	11.78	12.10	0.40	3.42%	11.55	12.22	111990	13362.76	3.35%	15000.00
2026-01-21	11.87	11.70	-0.28	-2.34%	11.65	11.92	77760	9138.63	2.33%	0.00
2026-01-20	12.39	11.98	0.10	0.84%	11.67	12.72	181134	21756.08	5.42%	0.00
2026-01-19	11.62	11.88	0.32	2.77%	11.62	12.38	66676	7971.71	2.00%	0.00
2026-01-16	11.74	11.56	-0.12	-1.03%	11.44	11.77	50322	5824.31	1.51%	0.00
2026-01-15	11.30	11.68	0.38	3.36%	11.21	11.71	60221	6916.89	1.80%	0.00
2026-01-14	11.44	11.30	-0.14	-1.22%	11.13	11.70	67195	7658.66	2.01%	0.00
2026-01-13	11.80	11.44	-0.28	-2.39%	11.41	11.82	56947	6597.28	1.70%	0.00
2026-01-12	11.48	11.72	0.31	2.72%	11.36	11.98	75247	8817.23	2.25%	0.00
2026-01-09	11.58	11.41	-0.16	-1.38%	11.25	11.65	44950	5127.64	1.35%	0.00
2026-01-08	11.40	11.57	0.06	0.52%	11.40	11.84	47191	5472.08	1.41%	0.00
2026-01-07	11.60	11.51	-0.11	-0.95%	11.50	11.88	60093	6992.07	1.80%	0.00
2026-01-06	11.26	11.62	0.42	3.75%	11.10	11.62	62617	7104.60	1.87%	11.00
2026-01-05	10.49	11.20	0.76	7.28%	10.38	11.33	106182	11714.20	3.18%	0.00
2025-12-31	10.37	10.44	0.09	0.87%	10.22	10.50	26393	2740.40	0.79%	0.00
2025-12-30	10.52	10.35	-0.16	-1.52%	10.30	10.60	28381	2958.08	0.85%	0.00
2025-12-29	10.39	10.51	0.12	1.15%	10.25	10.60	32458	3410.82	0.97%	0.00
2025-12-26	10.57	10.39	-0.18	-1.70%	10.37	10.64	32798	3432.77	0.98%	0.00
2025-12-25	10.65	10.57	0.06	0.57%	10.42	10.65	43673	4593.99	1.31%	0.00
2025-12-24	10.46	10.51	0.05	0.48%	10.40	10.58	23184	2434.91	0.69%	0.00
2025-12-23	10.56	10.46	-0.14	-1.32%	10.39	10.58	29408	3080.31	0.88%	0.00
2025-12-22	10.72	10.60	-0.07	-0.66%	10.57	10.84	27110	2891.71	0.81%	0.00
2025-12-19	10.49	10.67	0.22	2.11%	10.45	10.74	30523	3236.61	0.91%	0.00
2025-12-18	10.46	10.45	-0.03	-0.29%	10.36	10.63	32834	3439.12	0.98%	0.00
2025-12-17	10.39	10.48	0.02	0.19%	10.28	10.65	31609	3294.80	0.95%	0.00
2025-12-16	10.21	10.46	0.15	1.45%	10.16	10.48	68489	7043.04	2.05%	0.00
2025-12-15	10.33	10.31	-0.09	-0.87%	10.25	10.58	58719	6084.49	1.76%	0.00
2025-12-12	10.20	10.40	0.14	1.36%	10.20	10.77	68943	7302.35	2.06%	0.00
2025-12-11	10.41	10.26	-0.13	-1.25%	10.24	10.44	26905	2772.73	0.81%	0.00
2025-12-10	10.41	10.39	-0.07	-0.67%	10.30	10.44	31766	3293.68	0.95%	0.00
2025-12-09	10.58	10.46	-0.16	-1.51%	10.42	10.75	26330	2768.21	0.79%	12300.00
2025-12-08	10.75	10.62	-0.13	-1.21%	10.55	10.94	32380	3465.54	0.97%	0.00
2025-12-05	10.56	10.75	0.17	1.61%	10.47	10.82	24169	2578.50	0.72%	0.00
2025-12-04	10.82	10.58	-0.24	-2.22%	10.56	10.90	27327	2915.28	0.82%	0.00
2025-12-03	10.88	10.82	-0.06	-0.55%	10.66	10.93	22794	2458.32	0.68%	0.00
2025-12-02	10.95	10.88	-0.13	-1.18%	10.82	11.06	20410	2223.62	0.61%	0.00
2025-12-01	11.13	11.01	-0.05	-0.45%	11.00	11.25	26691	2970.89	0.80%	0.00
2025-11-28	11.01	11.06	0.13	1.19%	10.85	11.14	21759	2399.32	0.65%	0.00
2025-11-27	11.08	10.93	-0.08	-0.73%	10.87	11.11	24513	2684.73	0.73%	0.00
2025-11-26	10.97	11.01	0.00	0.00%	10.96	11.35	30875	3434.94	0.92%	0.00
2025-11-25	11.00	11.01	0.01	0.09%	10.97	11.14	21914	2420.99	0.66%	0.00

深证大盘股票行情在线 K线走势图

凯伦股份(300715)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58