珂玛科技(301611)股票行情 珂玛科技股票行情 301611股票行情_爱股网
珂玛科技(301611)股票行情
珂玛科技(301611)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 | 57.57 | 57.64 | 1.12 | 1.98% | 56.58 | 58.78 | 68938 | 39754.02 | 4.70% | 0.00 |
| 2025-10-24 | 54.06 | 56.52 | 2.75 | 5.11% | 53.80 | 56.67 | 70827 | 39348.29 | 4.83% | 3.00 |
| 2025-10-23 | 53.70 | 53.77 | -0.15 | -0.28% | 52.64 | 54.19 | 35772 | 19021.85 | 2.44% | 0.00 |
| 2025-10-22 | 54.29 | 53.92 | -0.66 | -1.21% | 53.30 | 54.66 | 37475 | 20216.34 | 2.56% | 0.00 |
| 2025-10-21 | 54.47 | 54.58 | 0.38 | 0.70% | 53.89 | 54.85 | 44434 | 24203.77 | 3.03% | 0.00 |
| 2025-10-20 | 55.00 | 54.20 | 0.12 | 0.22% | 53.72 | 55.55 | 49120 | 26853.56 | 3.35% | 0.00 |
| 2025-10-17 | 56.89 | 54.08 | -2.81 | -4.94% | 53.65 | 57.42 | 65026 | 35928.18 | 4.44% | 137.00 |
| 2025-10-16 | 58.80 | 56.89 | -2.12 | -3.59% | 56.68 | 58.82 | 64068 | 36917.84 | 4.37% | 0.00 |
| 2025-10-15 | 59.04 | 59.01 | 0.21 | 0.36% | 57.05 | 59.63 | 77840 | 45539.74 | 5.31% | 0.00 |
| 2025-10-14 | 66.10 | 58.80 | -5.70 | -8.84% | 58.63 | 66.20 | 158538 | 97766.12 | 10.82% | 0.00 |
| 2025-10-13 | 60.00 | 64.50 | 2.78 | 4.50% | 59.91 | 65.50 | 160795 | 103090.21 | 10.97% | 11.00 |
| 2025-10-10 | 62.44 | 61.72 | -1.43 | -2.26% | 61.45 | 63.99 | 126524 | 78920.95 | 8.63% | 0.00 |
| 2025-10-09 | 61.18 | 63.15 | 4.44 | 7.56% | 59.00 | 65.59 | 193689 | 120454.85 | 13.21% | 1.00 |
| 2025-09-30 | 58.65 | 58.71 | 0.10 | 0.17% | 58.40 | 59.60 | 68631 | 40527.41 | 4.68% | 0.00 |
| 2025-09-29 | 58.28 | 58.61 | 0.39 | 0.67% | 58.01 | 59.90 | 74397 | 43690.75 | 5.08% | 0.00 |
| 2025-09-26 | 58.68 | 58.22 | -0.97 | -1.64% | 58.21 | 60.00 | 81983 | 48340.60 | 5.59% | 6.00 |
| 2025-09-25 | 59.70 | 59.19 | -1.57 | -2.58% | 59.09 | 60.66 | 123562 | 73842.21 | 8.43% | 0.00 |
| 2025-09-24 | 57.00 | 60.76 | 3.17 | 5.50% | 56.58 | 62.26 | 210547 | 125101.84 | 14.36% | 0.00 |
| 2025-09-23 | 55.30 | 57.59 | 2.67 | 4.86% | 52.80 | 57.80 | 105043 | 57932.79 | 7.17% | 34.00 |
| 2025-09-22 | 54.43 | 54.92 | 0.45 | 0.83% | 54.28 | 55.75 | 65677 | 36114.86 | 4.48% | 0.00 |
| 2025-09-19 | 54.28 | 54.47 | 0.52 | 0.96% | 53.50 | 56.00 | 82017 | 45020.17 | 5.60% | 10.00 |
| 2025-09-18 | 53.25 | 53.95 | 0.63 | 1.18% | 52.57 | 55.18 | 114750 | 62118.14 | 7.83% | 0.00 |
| 2025-09-17 | 52.74 | 53.32 | 0.62 | 1.18% | 52.74 | 53.70 | 55768 | 29710.70 | 3.80% | 0.00 |
| 2025-09-16 | 52.62 | 52.70 | -0.10 | -0.19% | 52.45 | 52.98 | 33498 | 17644.25 | 2.29% | 0.00 |
| 2025-09-15 | 53.70 | 52.80 | 0.15 | 0.28% | 52.71 | 53.72 | 39260 | 20868.99 | 2.68% | 0.00 |
| 2025-09-12 | 53.00 | 52.65 | -0.35 | -0.66% | 52.53 | 53.36 | 47538 | 25153.62 | 3.24% | 0.00 |
| 2025-09-11 | 52.70 | 53.00 | 0.88 | 1.69% | 51.87 | 53.30 | 42024 | 22179.35 | 2.87% | 12.00 |
| 2025-09-10 | 52.11 | 52.12 | 0.08 | 0.15% | 51.88 | 52.78 | 25565 | 13370.96 | 1.74% | 0.00 |
| 2025-09-09 | 53.51 | 52.04 | -1.66 | -3.09% | 51.70 | 53.51 | 43895 | 23013.47 | 2.99% | 0.00 |
| 2025-09-08 | 53.82 | 53.70 | -0.16 | -0.30% | 52.79 | 53.97 | 44503 | 23734.80 | 3.04% | 0.00 |
| 2025-09-05 | 53.00 | 53.86 | 1.11 | 2.10% | 52.53 | 53.96 | 43784 | 23336.58 | 2.99% | 0.00 |
| 2025-09-04 | 55.66 | 52.75 | -2.90 | -5.21% | 52.14 | 55.98 | 66545 | 35911.02 | 4.54% | 1.00 |
| 2025-09-03 | 56.64 | 55.65 | -0.93 | -1.64% | 55.27 | 58.11 | 68918 | 38962.77 | 4.70% | 0.00 |
| 2025-09-02 | 59.33 | 56.58 | -1.94 | -3.32% | 56.21 | 59.37 | 74222 | 42504.08 | 5.06% | 0.00 |
| 2025-09-01 | 59.00 | 58.52 | 0.11 | 0.19% | 57.28 | 59.20 | 72173 | 42096.36 | 4.92% | 0.00 |
| 2025-08-29 | 59.99 | 58.41 | -1.17 | -1.96% | 57.81 | 60.00 | 97889 | 57257.14 | 6.68% | 0.00 |
| 2025-08-28 | 56.12 | 59.58 | 3.15 | 5.58% | 56.01 | 59.86 | 142416 | 83442.89 | 9.72% | 0.00 |
| 2025-08-27 | 57.65 | 56.43 | -1.13 | -1.96% | 56.35 | 59.10 | 98246 | 56919.13 | 6.70% | 0.00 |
| 2025-08-26 | 58.00 | 57.56 | -0.89 | -1.52% | 57.27 | 58.30 | 69909 | 40387.48 | 4.77% | 0.00 |
| 2025-08-25 | 58.76 | 58.45 | 0.25 | 0.43% | 57.58 | 59.36 | 109545 | 63949.18 | 7.47% | 0.00 |
| 2025-08-22 | 55.43 | 58.20 | 2.77 | 5.00% | 55.32 | 58.50 | 129387 | 74132.49 | 8.83% | 0.00 |
| 2025-08-21 | 56.67 | 55.43 | -1.55 | -2.72% | 55.20 | 57.05 | 69322 | 38856.93 | 4.73% | 0.00 |
| 2025-08-20 | 55.28 | 56.98 | 0.91 | 1.62% | 54.20 | 57.35 | 113265 | 63218.01 | 7.73% | 2.00 |
| 2025-08-19 | 56.92 | 56.07 | -0.85 | -1.49% | 55.98 | 58.00 | 96813 | 55023.63 | 6.60% | 1.00 |
| 2025-08-18 | 56.35 | 56.92 | 0.56 | 0.99% | 55.50 | 57.05 | 154409 | 86996.45 | 10.53% | 0.00 |
| 2025-08-15 | 54.03 | 56.36 | 2.00 | 3.68% | 54.02 | 57.50 | 70827 | 39483.84 | 11.80% | 0.00 |
| 2025-08-14 | 55.23 | 54.36 | -1.29 | -2.32% | 54.35 | 56.58 | 52672 | 29280.02 | 8.78% | 0.00 |
| 2025-08-13 | 55.40 | 55.65 | -0.17 | -0.30% | 55.04 | 55.95 | 38212 | 21207.43 | 6.37% | 0.00 |
| 2025-08-12 | 54.13 | 55.82 | 1.74 | 3.22% | 53.62 | 56.22 | 63018 | 34681.18 | 10.50% | 2.00 |
| 2025-08-11 | 53.61 | 54.08 | 0.40 | 0.75% | 53.48 | 54.10 | 21804 | 11750.56 | 3.63% | 4.00 |
| 2025-08-08 | 54.80 | 53.68 | -1.60 | -2.89% | 53.60 | 54.89 | 33442 | 18062.82 | 5.57% | 2.00 |
| 2025-08-07 | 54.51 | 55.28 | 0.60 | 1.10% | 54.01 | 55.85 | 49538 | 27229.36 | 8.26% | 0.00 |
| 2025-08-06 | 54.24 | 54.68 | 0.09 | 0.16% | 53.95 | 54.84 | 31715 | 17237.54 | 5.29% | 0.00 |
| 2025-08-05 | 54.00 | 54.59 | 0.57 | 1.06% | 54.00 | 54.98 | 32505 | 17718.40 | 5.42% | 0.00 |
| 2025-08-04 | 53.88 | 54.02 | -0.02 | -0.04% | 53.60 | 54.16 | 19271 | 10387.77 | 3.21% | 0.00 |
| 2025-08-01 | 53.82 | 54.04 | 0.25 | 0.46% | 53.36 | 54.39 | 24190 | 13016.62 | 4.03% | 0.00 |
| 2025-07-31 | 54.22 | 53.79 | -0.41 | -0.76% | 53.60 | 54.38 | 31032 | 16769.59 | 5.17% | 0.00 |
| 2025-07-30 | 54.64 | 54.20 | -0.58 | -1.06% | 53.58 | 54.95 | 32040 | 17369.92 | 5.34% | 0.00 |
| 2025-07-29 | 55.29 | 54.78 | -0.51 | -0.92% | 54.66 | 56.47 | 44098 | 24412.94 | 7.35% | 0.00 |
| 2025-07-28 | 56.00 | 55.29 | -0.73 | -1.30% | 55.00 | 56.58 | 33333 | 18464.09 | 5.56% | 0.00 |
| 2025-07-25 | 56.00 | 56.02 | -0.22 | -0.39% | 54.70 | 56.18 | 56371 | 31204.29 | 9.40% | 6.00 |
| 2025-07-24 | 52.60 | 56.24 | 2.93 | 5.50% | 52.52 | 57.50 | 88675 | 49160.13 | 14.78% | 0.00 |
| 2025-07-23 | 52.51 | 53.31 | 1.53 | 2.95% | 52.15 | 54.30 | 52653 | 28105.75 | 8.78% | 0.00 |
| 2025-07-22 | 51.60 | 51.78 | 0.08 | 0.15% | 51.40 | 52.13 | 18223 | 9447.72 | 3.04% | 0.00 |
| 2025-07-21 | 52.20 | 51.70 | -0.48 | -0.92% | 51.20 | 52.26 | 25515 | 13184.64 | 4.25% | 0.00 |
| 2025-07-18 | 52.08 | 52.18 | 0.25 | 0.48% | 51.43 | 52.30 | 21687 | 11251.64 | 3.61% | 0.00 |
| 2025-07-17 | 51.87 | 51.93 | 0.01 | 0.02% | 51.46 | 52.06 | 20974 | 10861.66 | 3.50% | 1.00 |
| 2025-07-16 | 52.02 | 51.92 | -0.58 | -1.10% | 50.11 | 52.47 | 24632 | 12750.43 | 4.11% | 0.00 |
| 2025-07-15 | 52.81 | 52.50 | -0.31 | -0.59% | 52.18 | 53.12 | 18077 | 9501.25 | 3.01% | 0.00 |
| 2025-07-14 | 52.88 | 52.81 | -0.07 | -0.13% | 52.56 | 53.25 | 13022 | 6886.60 | 2.17% | 0.00 |
| 2025-07-11 | 52.28 | 52.88 | 0.43 | 0.82% | 52.28 | 53.32 | 17067 | 9027.40 | 2.84% | 1.00 |
| 2025-07-10 | 52.33 | 52.45 | 0.12 | 0.23% | 52.08 | 52.65 | 9288 | 4863.14 | 1.55% | 0.00 |
| 2025-07-09 | 52.83 | 52.33 | -0.49 | -0.93% | 52.20 | 53.40 | 12451 | 6547.73 | 2.08% | 0.00 |
| 2025-07-08 | 52.06 | 52.82 | 0.65 | 1.25% | 52.06 | 53.01 | 14997 | 7912.47 | 2.50% | 0.00 |
| 2025-07-07 | 52.37 | 52.17 | -0.30 | -0.57% | 52.01 | 52.62 | 12296 | 6426.09 | 2.05% | 0.00 |
| 2025-07-04 | 52.99 | 52.47 | -0.83 | -1.56% | 52.04 | 53.52 | 22295 | 11739.68 | 3.72% | 0.00 |
| 2025-07-03 | 52.75 | 53.30 | 0.55 | 1.04% | 52.44 | 54.80 | 28129 | 15053.52 | 4.69% | 3.00 |
| 2025-07-02 | 54.03 | 52.75 | -1.84 | -3.37% | 52.58 | 54.57 | 32456 | 17246.05 | 5.41% | 0.00 |
| 2025-07-01 | 55.01 | 54.59 | -0.42 | -0.76% | 54.55 | 55.97 | 43452 | 23997.62 | 7.24% | 0.00 |
| 2025-06-30 | 53.38 | 55.01 | 2.80 | 5.36% | 53.21 | 56.30 | 61822 | 34009.02 | 10.30% | 0.00 |
深证大盘股票行情在线 K线走势图
珂玛科技(301611)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
