当前位置: 爱股网 > 股票行情 > *ST凯鑫(300899)股票行情

*ST凯鑫(300899)股票行情

*ST凯鑫(300899)

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

*ST凯鑫(300899)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	39.50	38.42	-0.68	-1.74%	37.85	39.59	7359	2832.52	1.80%	0.00
2026-03-25	37.50	39.10	2.16	5.85%	37.13	39.44	14122	5441.15	3.45%	0.00
2026-03-24	35.42	36.94	2.03	5.81%	34.55	36.96	9144	3263.95	2.23%	0.00
2026-03-23	37.98	34.91	-2.65	-7.06%	34.80	37.98	12096	4373.21	2.95%	0.00
2026-03-20	38.60	37.56	-1.04	-2.69%	36.74	39.99	9448	3571.83	2.31%	0.00
2026-03-19	39.50	38.60	-1.39	-3.48%	38.22	40.88	8517	3347.41	2.08%	0.00
2026-03-18	39.62	39.99	0.43	1.09%	38.72	40.16	5015	1979.72	1.23%	0.00
2026-03-17	40.14	39.56	-0.58	-1.44%	39.12	41.14	7056	2835.97	1.72%	0.00
2026-03-16	41.45	40.14	-1.60	-3.83%	39.67	41.64	9864	3974.24	2.41%	0.00
2026-03-13	41.66	41.74	0.24	0.58%	41.00	42.80	9733	4098.84	2.38%	0.00
2026-03-12	43.16	41.50	-1.70	-3.94%	41.00	43.16	12283	5132.28	3.00%	0.00
2026-03-11	42.07	43.20	0.80	1.89%	41.50	43.29	10811	4598.81	2.64%	0.00
2026-03-10	40.07	42.40	2.36	5.89%	40.07	43.18	12411	5220.47	3.03%	0.00
2026-03-09	39.68	40.04	-0.64	-1.57%	39.56	40.59	6240	2502.42	1.52%	0.00
2026-03-06	40.00	40.68	-0.35	-0.85%	39.61	41.20	14127	5714.50	3.45%	22.00
2026-03-05	39.50	41.03	1.50	3.79%	39.00	42.56	23287	9534.13	5.69%	0.00
2026-03-04	35.95	39.53	3.07	8.42%	35.21	39.56	21784	8308.74	5.32%	0.00
2026-03-03	37.97	36.46	-1.68	-4.40%	36.13	38.19	11283	4193.17	2.76%	0.00
2026-03-02	37.53	38.14	-0.02	-0.05%	36.60	45.79	14697	5554.96	3.59%	0.00
2026-02-27	36.44	38.16	1.96	5.41%	36.21	38.49	14270	5363.46	3.49%	0.00
2026-02-26	36.45	36.20	0.15	0.42%	35.88	36.50	7394	2673.52	1.81%	0.00
2026-02-25	35.39	36.05	0.75	2.12%	35.31	36.89	9775	3540.90	2.39%	0.00
2026-02-24	34.55	35.30	1.00	2.92%	34.25	35.33	10135	3549.40	2.48%	0.00
2026-02-13	34.16	34.30	0.12	0.35%	33.74	34.43	3873	1322.47	0.95%	61.00
2026-02-12	34.00	34.18	0.00	0.00%	33.74	34.40	3862	1314.62	0.94%	0.00
2026-02-11	34.33	34.18	-0.07	-0.20%	33.66	34.34	5740	1952.02	1.40%	0.00
2026-02-10	34.78	34.25	-0.53	-1.52%	34.17	34.85	3524	1217.50	0.86%	0.00
2026-02-09	34.35	34.78	0.78	2.29%	34.00	35.07	5588	1941.60	1.37%	0.00
2026-02-06	33.79	34.00	0.20	0.59%	33.44	34.28	2914	988.99	0.71%	0.00
2026-02-05	34.38	33.80	-0.60	-1.74%	33.66	34.55	4599	1565.27	1.12%	0.00
2026-02-04	33.13	34.40	1.00	2.99%	33.13	34.56	7999	2735.77	1.95%	0.00
2026-02-03	32.90	33.40	0.74	2.27%	32.67	33.40	3935	1303.45	0.96%	0.00
2026-02-02	34.44	32.66	-1.44	-4.22%	32.58	34.44	7078	2367.50	1.73%	0.00
2026-01-30	32.61	34.10	1.28	3.90%	32.61	34.20	5886	1968.85	1.44%	0.00
2026-01-29	34.20	32.82	-1.34	-3.92%	32.60	34.50	11835	3973.82	2.89%	0.00
2026-01-28	35.48	34.16	-1.32	-3.72%	34.10	35.48	8960	3109.20	2.19%	0.00
2026-01-27	35.70	35.48	-0.12	-0.34%	34.62	36.01	5989	2116.46	1.46%	0.00
2026-01-26	35.19	35.60	0.49	1.40%	34.40	36.18	10958	3875.59	2.68%	0.00
2026-01-23	34.91	35.11	0.01	0.03%	34.70	35.27	6652	2323.69	1.62%	0.00
2026-01-22	36.00	35.10	-0.66	-1.85%	34.50	36.00	10641	3710.96	2.60%	0.00
2026-01-21	35.59	35.76	-0.12	-0.33%	35.35	36.16	5546	1976.98	1.35%	0.00
2026-01-20	36.65	35.88	-1.02	-2.76%	35.02	36.66	11769	4215.96	2.87%	0.00
2026-01-19	36.88	36.90	0.04	0.11%	36.30	37.15	6030	2218.71	1.47%	0.00
2026-01-16	36.20	36.86	0.76	2.11%	35.80	37.48	12033	4416.82	2.94%	6.00
2026-01-15	34.97	36.10	1.38	3.97%	34.77	36.45	11857	4232.85	2.90%	0.00
2026-01-14	34.16	34.72	0.81	2.39%	34.16	34.97	10038	3470.39	2.45%	0.00
2026-01-13	34.38	33.91	-0.52	-1.51%	33.55	34.61	6489	2201.39	1.59%	0.00
2026-01-12	35.76	34.43	-1.41	-3.93%	34.32	35.79	12478	4327.62	3.05%	0.00
2026-01-09	33.99	35.84	2.36	7.05%	33.56	36.29	14420	5039.30	3.52%	0.00
2026-01-08	33.24	33.48	0.48	1.45%	32.93	33.85	6428	2142.45	1.57%	0.00
2026-01-07	33.84	33.00	-0.50	-1.49%	33.00	34.13	5938	1990.32	1.45%	0.00
2026-01-06	33.46	33.50	0.06	0.18%	33.09	33.70	5077	1697.22	1.24%	0.00
2026-01-05	32.85	33.44	0.94	2.89%	32.57	34.24	8903	2982.53	2.17%	0.00
2025-12-31	32.42	32.50	0.25	0.78%	31.94	32.89	4358	1405.69	1.06%	0.00
2025-12-30	32.12	32.25	-0.35	-1.07%	32.05	32.79	3073	992.70	0.75%	0.00
2025-12-29	33.50	32.60	-0.70	-2.10%	32.40	33.50	6962	2280.55	1.70%	0.00
2025-12-26	32.43	33.30	0.80	2.46%	32.20	33.88	8937	2974.13	2.18%	0.00
2025-12-25	32.01	32.50	0.30	0.93%	31.96	32.53	2979	959.77	0.73%	0.00
2025-12-24	32.20	32.20	0.20	0.63%	31.70	32.23	2448	784.26	0.60%	0.00
2025-12-23	32.24	32.00	-0.59	-1.81%	31.82	32.68	4507	1442.53	1.10%	0.00
2025-12-22	32.00	32.59	0.28	0.87%	32.00	32.95	3720	1215.62	0.91%	0.00
2025-12-19	32.05	32.31	0.30	0.94%	31.62	32.39	3463	1110.68	0.85%	0.00
2025-12-18	31.40	32.01	0.86	2.76%	31.17	32.75	5740	1838.95	1.40%	0.00
2025-12-17	30.82	31.15	0.34	1.10%	30.31	31.29	4326	1333.21	1.06%	9.00
2025-12-16	30.56	30.81	0.16	0.52%	30.51	31.25	3974	1228.92	0.97%	0.00
2025-12-15	30.72	30.65	-0.34	-1.10%	30.19	31.32	5882	1816.69	1.44%	0.00
2025-12-12	31.40	30.99	-0.56	-1.77%	30.91	31.97	6443	2018.10	1.57%	0.00
2025-12-11	32.17	31.55	-0.35	-1.10%	30.60	32.17	13906	4320.81	3.40%	0.00
2025-12-10	32.51	31.90	-0.95	-2.89%	31.77	32.99	9537	3063.73	2.33%	0.00
2025-12-09	32.95	32.85	-0.06	-0.18%	32.50	34.07	7676	2558.67	1.88%	0.00
2025-12-08	32.32	32.91	0.60	1.86%	32.03	33.28	6658	2179.60	1.63%	0.00
2025-12-05	32.00	32.31	0.31	0.97%	31.51	32.65	9493	3055.89	2.32%	0.00
2025-12-04	33.78	32.00	-1.70	-5.04%	31.71	34.08	13271	4334.65	3.24%	0.00
2025-12-03	34.39	33.70	-0.90	-2.60%	33.63	34.60	7227	2466.37	1.77%	0.00
2025-12-02	35.30	34.60	-0.70	-1.98%	34.10	35.67	8701	3014.97	2.13%	0.00
2025-12-01	33.90	35.30	1.55	4.59%	33.10	36.06	15004	5257.11	3.67%	0.00
2025-11-28	33.79	33.75	0.09	0.27%	33.33	34.08	7815	2630.76	1.91%	0.00
2025-11-27	32.50	33.66	0.76	2.31%	32.16	34.05	11737	3897.91	2.87%	0.00
2025-11-26	33.40	32.90	-0.40	-1.20%	32.53	33.58	8604	2841.76	2.10%	0.00
2025-11-25	31.67	33.30	1.54	4.85%	31.67	33.46	12627	4163.27	3.08%	0.00

深证大盘股票行情在线 K线走势图

*ST凯鑫(300899)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