凯淳股份(301001)股票行情 凯淳股份股票行情 301001股票行情_爱股网
凯淳股份(301001)股票行情
凯淳股份(301001)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 |
|---|
| 2025-10-27 | 30.69 | 30.60 | 0.27 | 0.89% | 30.28 | 30.79 | 13259 | 4051.54 | 2.64% | 0.00 |
| 2025-10-24 | 30.49 | 30.33 | -0.15 | -0.49% | 30.22 | 30.95 | 12819 | 3911.76 | 2.55% | 0.00 |
| 2025-10-23 | 30.80 | 30.48 | -0.42 | -1.36% | 29.96 | 31.14 | 15228 | 4621.08 | 3.03% | 0.00 |
| 2025-10-22 | 31.00 | 30.90 | -0.06 | -0.19% | 30.72 | 31.20 | 9358 | 2900.55 | 1.86% | 0.00 |
| 2025-10-21 | 30.83 | 30.96 | 0.13 | 0.42% | 30.39 | 31.02 | 11878 | 3651.69 | 2.36% | 0.00 |
| 2025-10-20 | 29.86 | 30.83 | 1.17 | 3.94% | 29.86 | 30.89 | 16606 | 5056.16 | 3.30% | 0.00 |
| 2025-10-17 | 31.02 | 29.66 | -1.36 | -4.38% | 29.63 | 31.28 | 18888 | 5720.44 | 3.76% | 0.00 |
| 2025-10-16 | 31.87 | 31.02 | -0.41 | -1.30% | 30.91 | 31.87 | 15940 | 4975.22 | 3.17% | 0.00 |
| 2025-10-15 | 30.56 | 31.43 | 1.06 | 3.49% | 30.17 | 31.92 | 26392 | 8274.61 | 5.25% | 0.00 |
| 2025-10-14 | 30.96 | 30.37 | -0.73 | -2.35% | 30.03 | 31.40 | 18627 | 5702.72 | 3.70% | 0.00 |
| 2025-10-13 | 30.77 | 31.10 | -0.51 | -1.61% | 29.88 | 31.44 | 17510 | 5417.51 | 3.48% | 0.00 |
| 2025-10-10 | 31.00 | 31.61 | 0.47 | 1.51% | 30.85 | 32.35 | 27987 | 8888.34 | 5.56% | 0.00 |
| 2025-10-09 | 31.59 | 31.14 | -0.45 | -1.42% | 30.95 | 31.66 | 18194 | 5697.71 | 3.62% | 0.00 |
| 2025-09-30 | 30.57 | 31.59 | 1.09 | 3.57% | 30.50 | 31.84 | 26826 | 8431.64 | 5.33% | 0.00 |
| 2025-09-29 | 30.53 | 30.50 | -0.37 | -1.20% | 29.66 | 30.85 | 17250 | 5230.57 | 3.43% | 0.00 |
| 2025-09-26 | 30.80 | 30.87 | -0.13 | -0.42% | 30.41 | 31.26 | 16167 | 4975.63 | 3.21% | 0.00 |
| 2025-09-25 | 31.35 | 31.00 | -0.16 | -0.51% | 30.97 | 32.15 | 27176 | 8587.98 | 5.40% | 0.00 |
| 2025-09-24 | 30.58 | 31.16 | 0.56 | 1.83% | 30.14 | 31.44 | 15956 | 4945.65 | 3.17% | 0.00 |
| 2025-09-23 | 31.20 | 30.60 | -0.80 | -2.55% | 29.81 | 31.35 | 22022 | 6705.11 | 4.38% | 0.00 |
| 2025-09-22 | 30.46 | 31.40 | 0.75 | 2.45% | 30.20 | 31.89 | 32113 | 10012.48 | 6.38% | 0.00 |
| 2025-09-19 | 30.60 | 30.65 | 0.10 | 0.33% | 30.40 | 31.40 | 17526 | 5387.17 | 3.48% | 0.00 |
| 2025-09-18 | 32.18 | 30.55 | -1.35 | -4.23% | 30.25 | 32.21 | 30222 | 9411.48 | 6.01% | 0.00 |
| 2025-09-17 | 31.16 | 31.90 | 0.30 | 0.95% | 31.16 | 32.48 | 36582 | 11657.63 | 7.27% | 0.00 |
| 2025-09-16 | 30.30 | 31.60 | 1.29 | 4.26% | 30.12 | 32.20 | 48192 | 15179.75 | 9.58% | 0.00 |
| 2025-09-15 | 29.79 | 30.31 | 0.54 | 1.81% | 29.46 | 30.63 | 20285 | 6110.06 | 4.03% | 0.00 |
| 2025-09-12 | 30.07 | 29.77 | -0.30 | -1.00% | 29.72 | 30.19 | 13558 | 4054.53 | 2.70% | 0.00 |
| 2025-09-11 | 29.90 | 30.07 | 0.08 | 0.27% | 29.45 | 30.17 | 15445 | 4610.60 | 3.07% | 0.00 |
| 2025-09-10 | 30.09 | 29.99 | -0.36 | -1.19% | 29.94 | 30.56 | 14324 | 4325.62 | 2.85% | 0.00 |
| 2025-09-09 | 30.18 | 30.35 | 0.17 | 0.56% | 29.95 | 30.60 | 17129 | 5180.85 | 3.41% | 0.00 |
| 2025-09-08 | 30.05 | 30.18 | -0.02 | -0.07% | 29.88 | 30.55 | 13669 | 4124.82 | 2.72% | 0.00 |
| 2025-09-05 | 29.88 | 30.20 | 0.32 | 1.07% | 29.20 | 30.22 | 17966 | 5372.59 | 3.57% | 0.00 |
| 2025-09-04 | 29.39 | 29.88 | 0.50 | 1.70% | 29.29 | 30.33 | 21317 | 6382.10 | 4.24% | 0.00 |
| 2025-09-03 | 30.67 | 29.38 | -0.96 | -3.16% | 29.27 | 30.67 | 16008 | 4799.47 | 3.18% | 0.00 |
| 2025-09-02 | 31.25 | 30.34 | -1.01 | -3.22% | 30.00 | 31.46 | 22886 | 6967.85 | 4.55% | 0.00 |
| 2025-09-01 | 32.17 | 31.35 | 0.10 | 0.32% | 31.20 | 32.35 | 18237 | 5783.58 | 3.63% | 0.00 |
| 2025-08-29 | 32.00 | 31.25 | -0.68 | -2.13% | 31.25 | 32.07 | 19497 | 6170.07 | 3.88% | 0.00 |
| 2025-08-28 | 32.26 | 31.93 | -0.71 | -2.18% | 30.38 | 33.05 | 42809 | 13547.86 | 8.51% | 0.00 |
| 2025-08-27 | 33.49 | 32.64 | -0.48 | -1.45% | 32.58 | 33.88 | 43105 | 14387.57 | 8.57% | 0.00 |
| 2025-08-26 | 32.64 | 33.12 | 0.29 | 0.88% | 32.56 | 33.49 | 25125 | 8336.63 | 5.00% | 0.00 |
| 2025-08-25 | 32.80 | 32.83 | 0.05 | 0.15% | 32.56 | 33.07 | 22096 | 7250.38 | 4.39% | 0.00 |
| 2025-08-22 | 32.61 | 32.78 | -0.18 | -0.55% | 32.41 | 33.01 | 22575 | 7373.65 | 4.52% | 0.00 |
| 2025-08-21 | 32.82 | 32.96 | 0.14 | 0.43% | 32.52 | 33.29 | 26301 | 8672.72 | 5.26% | 0.00 |
| 2025-08-20 | 32.50 | 32.82 | 0.23 | 0.71% | 32.24 | 32.95 | 20806 | 6783.36 | 4.16% | 0.00 |
| 2025-08-19 | 32.26 | 32.59 | 0.23 | 0.71% | 32.18 | 32.83 | 19726 | 6415.71 | 3.95% | 0.00 |
| 2025-08-18 | 31.74 | 32.36 | 0.73 | 2.31% | 31.72 | 32.49 | 21075 | 6781.85 | 4.22% | 0.00 |
| 2025-08-15 | 31.79 | 31.63 | 0.01 | 0.03% | 31.53 | 31.96 | 19669 | 6241.99 | 3.94% | 0.00 |
| 2025-08-14 | 33.46 | 31.62 | -1.48 | -4.47% | 31.62 | 33.46 | 33091 | 10680.55 | 6.62% | 0.00 |
| 2025-08-13 | 33.00 | 33.10 | 0.10 | 0.30% | 32.53 | 33.89 | 38570 | 12810.41 | 7.72% | 0.00 |
| 2025-08-12 | 32.49 | 33.00 | 0.56 | 1.73% | 32.44 | 33.06 | 24917 | 8174.03 | 4.99% | 0.00 |
| 2025-08-11 | 31.85 | 32.44 | 0.59 | 1.85% | 31.52 | 32.58 | 17514 | 5666.53 | 3.51% | 0.00 |
| 2025-08-08 | 32.62 | 31.85 | -0.69 | -2.12% | 31.55 | 32.73 | 25125 | 8009.60 | 5.03% | 0.00 |
| 2025-08-07 | 33.10 | 32.54 | -0.04 | -0.12% | 32.48 | 33.98 | 41120 | 13603.73 | 8.23% | 0.00 |
| 2025-08-06 | 32.62 | 32.58 | 0.11 | 0.34% | 32.21 | 32.68 | 17776 | 5770.52 | 3.56% | 0.00 |
| 2025-08-05 | 32.55 | 32.47 | -0.09 | -0.28% | 32.17 | 32.63 | 17490 | 5660.15 | 3.50% | 0.00 |
| 2025-08-04 | 32.17 | 32.56 | -0.01 | -0.03% | 31.81 | 32.57 | 22891 | 7369.37 | 4.58% | 0.00 |
| 2025-08-01 | 31.78 | 32.57 | 0.77 | 2.42% | 31.44 | 32.69 | 39201 | 12603.78 | 7.85% | 2.00 |
| 2025-07-31 | 31.31 | 31.80 | 0.33 | 1.05% | 31.08 | 32.33 | 34701 | 11072.18 | 6.95% | 0.00 |
| 2025-07-30 | 31.44 | 31.47 | 0.13 | 0.41% | 30.87 | 31.59 | 17396 | 5430.89 | 3.48% | 0.00 |
| 2025-07-29 | 31.86 | 31.34 | -0.45 | -1.42% | 31.10 | 31.98 | 14239 | 4471.78 | 2.85% | 0.00 |
| 2025-07-28 | 31.99 | 31.79 | -0.05 | -0.16% | 31.62 | 32.00 | 13652 | 4339.18 | 2.73% | 0.00 |
| 2025-07-25 | 31.17 | 31.84 | 0.65 | 2.08% | 31.05 | 31.90 | 19227 | 6079.52 | 3.85% | 0.00 |
| 2025-07-24 | 30.94 | 31.19 | 0.39 | 1.27% | 30.80 | 31.30 | 10412 | 3244.95 | 2.08% | 0.00 |
| 2025-07-23 | 31.14 | 30.80 | -0.48 | -1.53% | 30.77 | 31.41 | 14394 | 4464.04 | 2.88% | 0.00 |
| 2025-07-22 | 31.80 | 31.28 | -0.41 | -1.29% | 31.09 | 31.88 | 17270 | 5420.75 | 3.46% | 0.00 |
| 2025-07-21 | 31.61 | 31.69 | -0.05 | -0.16% | 31.50 | 31.94 | 13343 | 4228.74 | 2.67% | 0.00 |
| 2025-07-18 | 31.72 | 31.74 | 0.02 | 0.06% | 31.50 | 32.20 | 20950 | 6665.16 | 4.19% | 5.00 |
| 2025-07-17 | 31.75 | 31.72 | 0.28 | 0.89% | 31.43 | 32.15 | 19905 | 6314.35 | 3.98% | 0.00 |
| 2025-07-16 | 31.32 | 31.44 | 0.12 | 0.38% | 31.18 | 31.91 | 14159 | 4478.69 | 2.83% | 0.00 |
| 2025-07-15 | 31.51 | 31.32 | -0.28 | -0.89% | 30.66 | 31.52 | 16775 | 5208.46 | 3.36% | 0.00 |
| 2025-07-14 | 31.87 | 31.60 | -0.18 | -0.57% | 31.31 | 32.18 | 10615 | 3342.24 | 2.12% | 0.00 |
| 2025-07-11 | 31.49 | 31.78 | 0.40 | 1.27% | 31.01 | 32.00 | 18722 | 5906.65 | 3.75% | 0.00 |
| 2025-07-10 | 31.67 | 31.38 | -0.28 | -0.88% | 31.26 | 32.01 | 14420 | 4550.26 | 2.89% | 0.00 |
| 2025-07-09 | 31.40 | 31.66 | 0.32 | 1.02% | 31.20 | 31.85 | 17438 | 5518.18 | 3.49% | 0.00 |
| 2025-07-08 | 30.86 | 31.34 | 0.49 | 1.59% | 30.70 | 31.35 | 15417 | 4803.68 | 3.09% | 0.00 |
| 2025-07-07 | 30.73 | 30.85 | 0.14 | 0.46% | 30.50 | 31.10 | 9895 | 3051.71 | 1.98% | 0.00 |
| 2025-07-04 | 31.02 | 30.71 | -0.44 | -1.41% | 30.40 | 31.29 | 15909 | 4901.45 | 3.18% | 0.00 |
| 2025-07-03 | 31.09 | 31.15 | 0.06 | 0.19% | 30.92 | 31.30 | 13143 | 4092.11 | 2.63% | 0.00 |
| 2025-07-02 | 31.65 | 31.09 | -0.45 | -1.43% | 30.81 | 31.78 | 19342 | 6019.93 | 3.87% | 0.00 |
| 2025-07-01 | 31.61 | 31.54 | -0.19 | -0.60% | 30.80 | 31.90 | 22832 | 7140.02 | 4.57% | 0.00 |
| 2025-06-30 | 31.78 | 31.73 | 0.20 | 0.63% | 31.22 | 31.80 | 17375 | 5494.86 | 3.45% | 0.00 |
深证大盘股票行情在线 K线走势图
凯淳股份(301001)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
