上海凯宝（300039）历史行情
以下为上海凯宝近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 5.340 | 5.170 | 5.380 | 5.150 | -0.130 | -2.453% | 1,937.98万 | 1.02亿 | 2.114% |
| 2026-10-07 | 5.140 | 5.300 | 5.310 | 5.140 | 0.150 | 2.913% | 2,465.23万 | 1.30亿 | 2.689% |
| 2026-10-06 | 5.140 | 5.300 | 5.310 | 5.140 | 0.150 | 2.913% | 2,465.23万 | 1.30亿 | 2.689% |
| 2026-10-05 | 5.140 | 5.300 | 5.310 | 5.140 | 0.150 | 2.913% | 2,465.23万 | 1.30亿 | 2.689% |
| 2026-10-02 | 5.140 | 5.300 | 5.310 | 5.140 | 0.150 | 2.913% | 2,465.23万 | 1.30亿 | 2.689% |
| 2026-10-01 | 5.140 | 5.300 | 5.310 | 5.140 | 0.150 | 2.913% | 2,465.23万 | 1.30亿 | 2.689% |
| 2026-09-30 | 5.140 | 5.300 | 5.310 | 5.140 | 0.150 | 2.913% | 24.65万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.150 | 5.150 | 5.250 | 5.120 | -0.030 | -0.579% | 13.08万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.200 | 5.180 | 5.250 | 5.080 | -0.030 | -0.576% | 16.29万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.220 | 5.210 | 5.300 | 5.150 | 0.010 | 0.192% | 2,339.31万 | 1.22亿 | 2.552% |
| 2026-09-24 | 5.220 | 5.210 | 5.300 | 5.150 | 0.010 | 0.192% | 23.39万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.290 | 5.200 | 5.320 | 5.180 | -0.100 | -1.887% | 21.12万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.280 | 5.300 | 5.350 | 5.240 | 0.000 | 0.000% | 22.06万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.080 | 5.300 | 5.320 | 5.080 | 0.230 | 4.536% | 28.33万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.050 | 5.070 | 5.200 | 5.030 | 0.030 | 0.595% | 16.68万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.010 | 5.040 | 5.090 | 4.980 | 0.030 | 0.599% | 11.95万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.000 | 5.010 | 5.040 | 4.950 | -0.010 | -0.199% | 12.69万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.120 | 5.020 | 5.170 | 5.000 | -0.140 | -2.713% | 14.01万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.070 | 5.160 | 5.190 | 5.040 | 0.090 | 1.775% | 11.87万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.180 | 5.070 | 5.200 | 5.040 | -0.150 | -2.874% | 16.53万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.380 | 5.220 | 5.420 | 5.210 | -0.220 | -4.044% | 24.31万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.600 | 5.440 | 5.640 | 5.410 | -0.040 | -0.730% | 18.88万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.390 | 5.480 | 5.500 | 5.350 | 0.070 | 1.294% | 21.76万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.350 | 5.410 | 5.410 | 5.340 | 0.040 | 0.745% | 12.42万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.340 | 5.370 | 5.410 | 5.330 | 0.020 | 0.374% | 16.66万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.410 | 5.350 | 5.430 | 5.300 | -0.050 | -0.926% | 20.47万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.560 | 5.400 | 5.610 | 5.400 | -0.210 | -3.743% | 30.17万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.480 | 5.610 | 5.800 | 5.450 | 0.160 | 2.936% | 35.41万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.640 | 5.450 | 5.650 | 5.390 | -0.270 | -4.720% | 39.75万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.920 | 5.720 | 5.960 | 5.700 | -0.250 | -4.188% | 49.23万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.670 | 5.970 | 6.200 | 5.670 | 0.260 | 4.553% | 66.57万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.560 | 5.710 | 6.170 | 5.560 | 0.110 | 1.964% | 61.04万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.320 | 5.600 | 5.650 | 5.220 | 0.310 | 5.860% | 53.41万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.490 | 5.290 | 5.510 | 5.250 | -0.250 | -4.513% | 40.97万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.740 | 5.540 | 5.790 | 5.450 | -0.350 | -5.942% | 55.63万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.850 | 5.890 | 6.110 | 5.690 | 0.260 | 4.618% | 67.27万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.840 | 5.630 | 6.010 | 5.620 | -0.270 | -4.576% | 57.01万 | 0.00亿 | 0.000% |
| 2026-08-18 | 6.110 | 5.900 | 6.250 | 5.860 | -0.260 | -4.221% | 63.38万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.980 | 6.160 | 6.220 | 5.820 | 0.130 | 2.156% | 68.56万 | 0.00亿 | 0.000% |
| 2026-08-14 | 6.090 | 6.030 | 6.160 | 5.920 | -0.180 | -2.899% | 71.05万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.740 | 6.210 | 6.440 | 5.600 | 0.430 | 7.439% | 131.31万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.760 | 5.780 | 6.050 | 5.720 | -0.080 | -1.365% | 65.35万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.780 | 5.860 | 6.320 | 5.760 | 0.020 | 0.342% | 85.36万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.850 | 5.840 | 6.000 | 5.810 | -0.120 | -2.013% | 79.36万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.500 | 5.960 | 5.970 | 5.460 | 0.360 | 6.429% | 107.92万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.550 | 5.600 | 5.750 | 5.300 | 0.050 | 0.901% | 81.21万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.590 | 5.550 | 5.690 | 5.480 | -0.090 | -1.596% | 45.05万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.540 | 5.640 | 5.720 | 5.530 | 0.190 | 3.486% | 44.21万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.530 | 5.450 | 5.590 | 5.430 | -0.050 | -0.909% | 38.43万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.360 | 5.500 | 5.590 | 5.350 | 0.090 | 1.664% | 48.97万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.540 | 5.410 | 5.930 | 5.400 | -0.180 | -3.220% | 79.01万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.730 | 5.590 | 5.810 | 5.570 | -0.160 | -2.783% | 62.41万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.800 | 5.750 | 6.080 | 5.710 | -0.080 | -1.372% | 90.86万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.060 | 5.830 | 5.890 | 5.020 | 0.720 | 14.090% | 105.80万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.440 | 5.110 | 5.500 | 5.100 | -0.440 | -7.928% | 56.24万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.570 | 5.550 | 5.870 | 5.440 | -0.210 | -3.646% | 66.91万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.480 | 5.760 | 5.950 | 5.470 | 0.170 | 3.041% | 93.28万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.480 | 5.590 | 5.630 | 5.260 | -0.050 | -0.887% | 84.61万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.130 | 5.640 | 5.760 | 4.980 | 0.520 | 10.156% | 93.96万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.500 | 5.120 | 5.630 | 5.100 | -0.530 | -9.381% | 75.80万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.310 | 5.650 | 5.800 | 5.160 | 0.300 | 5.607% | 93.53万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.130 | 5.350 | 5.690 | 5.130 | -0.030 | -0.558% | 93.66万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.980 | 5.380 | 5.440 | 4.900 | 0.180 | 3.462% | 97.35万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.510 | 5.200 | 5.270 | 4.500 | 0.710 | 15.813% | 91.30万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.350 | 4.490 | 4.540 | 4.290 | 0.100 | 2.278% | 20.65万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.400 | 4.390 | 4.490 | 4.320 | -0.020 | -0.454% | 11.50万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.390 | 4.410 | 4.520 | 4.320 | 0.030 | 0.685% | 12.71万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.520 | 4.380 | 4.540 | 4.360 | -0.190 | -4.158% | 14.24万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.510 | 4.570 | 4.610 | 4.470 | 0.050 | 1.106% | 16.37万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.490 | 4.520 | 4.560 | 4.440 | 0.050 | 1.119% | 15.29万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.420 | 4.470 | 4.570 | 4.410 | 0.010 | 0.224% | 19.45万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.230 | 4.460 | 4.470 | 4.200 | 0.200 | 4.695% | 19.78万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.330 | 4.260 | 4.350 | 4.180 | -0.120 | -2.740% | 15.20万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.160 | 4.380 | 4.430 | 4.020 | 0.200 | 4.785% | 22.25万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.160 | 4.180 | 4.230 | 4.090 | -0.020 | -0.476% | 13.48万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.310 | 4.200 | 4.320 | 4.130 | -0.140 | -3.226% | 15.33万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.400 | 4.340 | 4.470 | 4.310 | -0.050 | -1.139% | 15.69万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.220 | 4.390 | 4.480 | 4.200 | 0.150 | 3.538% | 21.79万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.260 | 4.240 | 4.260 | 4.090 | -0.020 | -0.469% | 19.51万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.350 | 4.260 | 4.360 | 4.250 | -0.120 | -2.740% | 13.56万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.500 | 4.380 | 4.540 | 4.360 | -0.110 | -2.450% | 17.58万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.420 | 4.490 | 4.510 | 4.320 | 0.050 | 1.126% | 19.24万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.500 | 4.440 | 4.550 | 4.400 | -0.020 | -0.448% | 14.45万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.430 | 4.460 | 4.460 | 4.330 | 0.100 | 2.294% | 17.81万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.430 | 4.360 | 4.470 | 4.320 | -0.100 | -2.242% | 19.32万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.810 | 4.460 | 4.810 | 4.340 | -0.540 | -10.800% | 41.34万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.010 | 5.000 | 5.040 | 4.960 | 0.000 | 0.000% | 4.37万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.070 | 5.000 | 5.100 | 4.980 | -0.100 | -1.961% | 6.49万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.100 | 5.100 | 5.170 | 5.090 | 0.030 | 0.592% | 5.17万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.170 | 5.070 | 5.180 | 5.040 | -0.110 | -2.124% | 6.87万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.290 | 5.180 | 5.310 | 5.170 | -0.100 | -1.894% | 6.28万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.390 | 5.280 | 5.390 | 5.280 | -0.120 | -2.222% | 5.49万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.340 | 5.400 | 5.400 | 5.270 | 0.080 | 1.504% | 4.84万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.300 | 5.320 | 5.370 | 5.290 | 0.050 | 0.949% | 5.95万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.250 | 5.270 | 5.280 | 5.180 | 0.030 | 0.573% | 5.63万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.330 | 5.240 | 5.340 | 5.200 | -0.070 | -1.318% | 7.57万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.380 | 5.310 | 5.390 | 5.290 | -0.090 | -1.667% | 7.73万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.500 | 5.400 | 5.510 | 5.350 | -0.090 | -1.639% | 9.18万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.460 | 5.490 | 5.530 | 5.450 | 0.030 | 0.549% | 5.76万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.610 | 5.460 | 5.620 | 5.460 | -0.150 | -2.674% | 9.68万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.610 | 5.610 | 5.690 | 5.530 | -0.020 | -0.355% | 11.33万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.460 | 5.630 | 5.640 | 5.460 | 0.170 | 3.114% | 11.18万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.490 | 5.460 | 5.500 | 5.450 | -0.060 | -1.087% | 6.34万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.550 | 5.520 | 5.560 | 5.490 | 0.000 | 0.000% | 6.67万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.660 | 5.520 | 5.660 | 5.520 | -0.120 | -2.128% | 9.87万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.660 | 5.640 | 5.690 | 5.630 | -0.040 | -0.704% | 8.82万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.780 | 5.680 | 5.780 | 5.660 | -0.110 | -1.900% | 11.71万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.750 | 5.790 | 5.800 | 5.700 | 0.040 | 0.696% | 11.98万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.730 | 5.750 | 5.770 | 5.710 | 0.020 | 0.349% | 8.36万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.730 | 5.730 | 5.740 | 5.690 | -0.010 | -0.174% | 8.00万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.690 | 5.740 | 5.740 | 5.680 | 0.060 | 1.056% | 9.90万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.690 | 5.680 | 5.710 | 5.650 | -0.040 | -0.699% | 8.15万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.620 | 5.720 | 5.720 | 5.600 | 0.090 | 1.599% | 9.27万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.630 | 5.630 | 5.690 | 5.580 | 0.000 | 0.000% | 12.50万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.680 | 5.630 | 5.680 | 5.580 | -0.060 | -1.054% | 9.76万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.670 | 5.690 | 5.720 | 5.620 | -0.010 | -0.175% | 7.73万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.750 | 5.700 | 5.760 | 5.690 | -0.060 | -1.042% | 9.56万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.820 | 5.760 | 5.820 | 5.730 | -0.080 | -1.370% | 11.29万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.890 | 5.840 | 5.890 | 5.820 | -0.050 | -0.849% | 7.32万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.910 | 5.890 | 5.920 | 5.860 | -0.010 | -0.169% | 9.82万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.870 | 5.900 | 5.910 | 5.780 | -0.010 | -0.169% | 16.02万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.900 | 5.910 | 5.920 | 5.840 | 0.000 | 0.000% | 13.41万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.860 | 5.910 | 5.950 | 5.800 | 0.090 | 1.546% | 18.60万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.810 | 5.820 | 5.820 | 5.740 | 0.030 | 0.518% | 10.35万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.870 | 5.790 | 5.870 | 5.760 | -0.100 | -1.698% | 13.02万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.880 | 5.890 | 5.960 | 5.850 | 0.000 | 0.000% | 12.98万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.950 | 5.870 | 6.060 | 5.860 | 0.000 | 0.000% | 18.02万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.970 | 5.980 | 6.000 | 5.900 | 0.000 | 0.000% | 18.69万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.770 | 5.890 | 5.940 | 5.680 | 0.000 | 0.000% | 16.78万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.910 | 5.790 | 5.990 | 5.770 | 0.000 | 0.000% | 17.08万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.930 | 5.980 | 6.040 | 5.900 | 0.000 | 0.000% | 21.96万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.850 | 5.960 | 5.960 | 5.790 | 0.000 | 0.000% | 18.52万 | 0.00亿 | 0.000% |