凯伦股份（300715）历史行情

以下为凯伦股份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
2026-10-09	12.890	13.650	13.720	12.420	0.750	5.814%	10.28万	0.00亿	0.000%
2026-10-08	13.290	12.900	13.590	12.800	-0.400	-3.008%	6.28万	0.00亿	0.000%
2026-10-07	13.880	13.300	13.940	13.220	-0.460	-3.343%	611.36万	0.82亿	1.914%
2026-10-06	13.880	13.300	13.940	13.220	-0.460	-3.343%	611.36万	0.82亿	1.914%
2026-10-05	13.880	13.300	13.940	13.220	-0.460	-3.343%	611.36万	0.82亿	1.914%
2026-10-02	13.880	13.300	13.940	13.220	-0.460	-3.343%	611.36万	0.82亿	1.914%
2026-10-01	13.880	13.300	13.940	13.220	-0.460	-3.343%	611.36万	0.82亿	1.914%
2026-09-30	13.880	13.300	13.940	13.220	-0.460	-3.343%	6.11万	0.00亿	0.000%
2026-09-29	13.880	13.760	14.140	13.730	-0.320	-2.273%	5.56万	0.00亿	0.000%
2026-09-28	14.510	14.080	15.030	13.810	-0.440	-3.030%	14.99万	0.00亿	0.000%
2026-09-27	14.420	14.520	14.580	14.250	0.070	0.484%	606.19万	0.87亿	1.898%
2026-09-24	14.420	14.520	14.580	14.250	0.070	0.484%	6.06万	0.00亿	0.000%
2026-09-23	14.630	14.450	14.650	14.260	-0.120	-0.824%	6.62万	0.00亿	0.000%
2026-09-22	14.960	14.570	15.190	14.490	-0.320	-2.149%	6.46万	0.00亿	0.000%
2026-09-21	13.910	14.890	14.900	13.910	0.910	6.509%	13.13万	0.00亿	0.000%
2026-09-18	14.300	13.980	14.330	13.700	-0.170	-1.201%	8.38万	0.00亿	0.000%
2026-09-17	14.790	14.150	14.800	13.920	-0.490	-3.347%	11.90万	0.00亿	0.000%
2026-09-16	13.310	14.640	14.690	13.240	1.370	10.324%	11.21万	0.00亿	0.000%
2026-09-15	13.500	13.270	13.680	13.210	-0.240	-1.776%	4.86万	0.00亿	0.000%
2026-09-14	13.780	13.510	13.850	13.080	-0.420	-3.015%	9.75万	0.00亿	0.000%
2026-09-11	14.320	13.930	14.320	13.480	-0.410	-2.859%	8.59万	0.00亿	0.000%
2026-09-10	14.030	14.340	14.520	13.810	0.290	2.064%	8.38万	0.00亿	0.000%
2026-09-09	14.360	14.050	14.370	14.000	-0.210	-1.473%	4.57万	0.00亿	0.000%
2026-09-08	14.450	14.260	14.760	14.090	-0.240	-1.655%	9.15万	0.00亿	0.000%
2026-09-07	14.200	14.500	14.560	14.110	0.300	2.113%	7.06万	0.00亿	0.000%
2026-09-04	14.330	14.200	14.680	13.960	-0.070	-0.491%	6.90万	0.00亿	0.000%
2026-09-03	14.320	14.270	14.440	13.940	0.230	1.638%	7.64万	0.00亿	0.000%
2026-09-02	14.580	14.040	14.580	14.040	-0.390	-2.703%	6.37万	0.00亿	0.000%
2026-09-01	14.680	14.430	14.870	14.050	-0.260	-1.770%	13.46万	0.00亿	0.000%
2026-08-31	14.140	14.690	14.950	14.000	0.440	3.088%	10.73万	0.00亿	0.000%
2026-08-28	14.430	14.250	15.000	14.210	-0.040	-0.280%	10.83万	0.00亿	0.000%
2026-08-27	14.120	14.290	14.290	13.810	0.310	2.217%	6.55万	0.00亿	0.000%
2026-08-26	14.200	13.980	14.290	13.850	-0.220	-1.549%	9.57万	0.00亿	0.000%
2026-08-25	13.900	14.200	14.540	13.730	0.140	0.996%	8.31万	0.00亿	0.000%
2026-08-24	14.480	14.060	14.800	13.670	-0.420	-2.901%	9.69万	0.00亿	0.000%
2026-08-21	14.070	14.480	15.090	13.810	0.420	2.987%	10.61万	0.00亿	0.000%
2026-08-20	13.880	14.060	14.330	13.880	0.210	1.516%	6.81万	0.00亿	0.000%
2026-08-19	14.440	13.850	14.630	13.800	-0.720	-4.942%	8.36万	0.00亿	0.000%
2026-08-18	14.410	14.570	14.630	14.030	0.120	0.830%	9.92万	0.00亿	0.000%
2026-08-17	14.170	14.450	14.630	14.000	0.280	1.976%	9.88万	0.00亿	0.000%
2026-08-14	14.050	14.170	14.330	13.890	0.240	1.723%	9.07万	0.00亿	0.000%
2026-08-13	14.580	13.930	14.790	13.900	-0.490	-3.398%	9.27万	0.00亿	0.000%
2026-08-12	14.230	14.420	14.800	14.080	0.240	1.693%	9.67万	0.00亿	0.000%
2026-08-11	13.910	14.180	14.390	13.640	0.150	1.069%	9.60万	0.00亿	0.000%
2026-08-10	13.980	14.030	14.350	13.670	0.140	1.008%	13.32万	0.00亿	0.000%
2026-08-07	13.780	13.890	14.160	12.910	0.580	4.358%	19.56万	0.00亿	0.000%
2026-08-06	12.520	13.310	13.310	12.520	0.600	4.721%	15.05万	0.00亿	0.000%
2026-08-05	12.010	12.710	13.050	11.890	0.700	5.828%	17.30万	0.00亿	0.000%
2026-08-04	11.250	12.010	12.080	11.100	0.950	8.590%	14.42万	0.00亿	0.000%
2026-08-03	11.000	11.060	11.400	10.950	0.000	0.000%	9.41万	0.00亿	0.000%
2026-07-31	11.000	11.060	11.510	10.850	0.480	4.537%	13.44万	0.00亿	0.000%
2026-07-30	11.600	10.580	11.730	10.530	-1.070	-9.185%	13.25万	0.00亿	0.000%
2026-07-29	11.710	11.650	11.920	11.440	-0.100	-0.851%	10.80万	0.00亿	0.000%
2026-07-28	11.740	11.750	12.170	11.710	-0.310	-2.570%	8.45万	0.00亿	0.000%
2026-07-27	11.650	12.060	12.060	11.600	0.320	2.726%	8.30万	0.00亿	0.000%
2026-07-24	12.100	11.740	12.250	11.700	-0.420	-3.454%	8.22万	0.00亿	0.000%
2026-07-23	12.030	12.160	12.420	11.990	0.000	0.000%	7.59万	0.00亿	0.000%
2026-07-22	12.110	12.160	12.380	11.930	-0.080	-0.654%	10.63万	0.00亿	0.000%
2026-07-21	11.960	12.240	12.260	10.950	0.330	2.771%	18.32万	0.00亿	0.000%
2026-07-20	12.770	11.910	13.170	11.680	-0.610	-4.872%	16.97万	0.00亿	0.000%
2026-07-17	13.530	12.520	13.580	12.290	-1.060	-7.806%	16.48万	0.00亿	0.000%
2026-07-16	13.810	13.580	14.160	13.430	-0.560	-3.960%	10.53万	0.00亿	0.000%
2026-07-15	14.480	14.140	14.690	14.060	-0.310	-2.145%	9.01万	0.00亿	0.000%
2026-07-14	13.960	14.450	14.580	13.820	0.350	2.482%	11.56万	0.00亿	0.000%
2026-07-13	15.040	14.100	15.320	14.050	-1.090	-7.176%	14.68万	0.00亿	0.000%
2026-07-10	16.000	15.190	16.400	15.150	-0.630	-3.982%	16.23万	0.00亿	0.000%
2026-07-09	14.500	15.820	16.100	14.500	1.320	9.103%	21.50万	0.00亿	0.000%
2026-07-08	15.050	14.500	15.140	14.420	-0.460	-3.075%	10.30万	0.00亿	0.000%
2026-07-07	15.650	14.960	15.790	14.880	-0.720	-4.592%	9.76万	0.00亿	0.000%
2026-07-06	16.150	15.680	16.560	15.600	-0.550	-3.389%	12.68万	0.00亿	0.000%
2026-07-03	16.910	16.230	16.990	16.120	-0.350	-2.111%	13.64万	0.00亿	0.000%
2026-07-02	17.960	16.580	17.990	16.500	-1.780	-9.695%	22.23万	0.00亿	0.000%
2026-07-01	16.450	18.360	19.100	16.030	1.900	11.543%	27.02万	0.00亿	0.000%
2026-06-30	15.700	16.460	16.770	15.510	0.760	4.841%	22.23万	0.00亿	0.000%
2026-06-29	16.730	15.700	16.830	15.430	-1.130	-6.714%	18.63万	0.00亿	0.000%
2026-06-26	17.770	16.830	18.120	16.790	-0.910	-5.130%	19.57万	0.00亿	0.000%
2026-06-25	19.000	17.740	19.310	17.630	-1.410	-7.363%	21.56万	0.00亿	0.000%
2026-06-24	19.500	19.150	20.100	18.500	-0.260	-1.340%	15.18万	0.00亿	0.000%
2026-06-23	19.350	19.410	19.870	19.040	-0.010	-0.051%	15.86万	0.00亿	0.000%
2026-06-22	18.900	19.420	19.970	18.800	0.820	4.409%	22.72万	0.00亿	0.000%
2026-06-18	19.770	18.600	19.770	18.010	-1.310	-6.580%	29.40万	0.00亿	0.000%
2026-06-17	18.950	19.910	20.910	18.600	0.850	4.460%	31.57万	0.00亿	0.000%
2026-06-16	19.340	19.060	19.720	18.700	-0.070	-0.366%	21.97万	0.00亿	0.000%
2026-06-15	20.000	19.130	20.380	18.980	-0.650	-3.286%	34.69万	0.00亿	0.000%
2026-06-12	22.570	19.780	22.700	19.780	-2.420	-10.901%	27.17万	0.00亿	0.000%
2026-06-11	22.620	22.200	22.880	21.760	-0.760	-3.310%	17.57万	0.00亿	0.000%
2026-06-10	22.690	22.960	23.240	22.380	-0.640	-2.712%	14.71万	0.00亿	0.000%
2026-06-09	23.750	23.600	24.800	22.820	0.120	0.511%	20.87万	0.00亿	0.000%
2026-06-08	24.980	23.480	25.360	23.100	-2.020	-7.922%	29.10万	0.00亿	0.000%
2026-06-05	26.650	25.500	27.220	25.310	-1.550	-5.730%	26.61万	0.00亿	0.000%
2026-06-04	24.970	27.050	28.160	24.500	1.380	5.376%	30.08万	0.00亿	0.000%
2026-06-03	24.380	25.670	26.370	23.500	1.290	5.291%	37.80万	0.00亿	0.000%
2026-06-02	23.320	24.380	24.960	21.900	2.620	12.040%	48.95万	0.00亿	0.000%
2026-06-01	21.170	21.760	22.980	20.560	0.390	1.825%	24.69万	0.00亿	0.000%
2026-05-29	22.240	21.370	22.500	20.730	-0.430	-1.972%	22.82万	0.00亿	0.000%
2026-05-28	21.990	21.800	22.180	20.150	-0.260	-1.179%	26.49万	0.00亿	0.000%
2026-05-27	20.990	22.060	23.000	20.990	0.440	2.035%	26.98万	0.00亿	0.000%
2026-05-26	21.660	21.620	21.800	20.500	-0.210	-0.962%	22.90万	0.00亿	0.000%
2026-05-25	21.010	21.830	22.570	20.680	1.490	7.325%	34.43万	0.00亿	0.000%
2026-05-22	20.760	20.340	21.150	19.610	-0.320	-1.549%	41.80万	0.00亿	0.000%
2026-05-21	19.530	20.660	22.350	19.400	1.270	6.550%	53.20万	0.00亿	0.000%
2026-05-20	16.500	19.390	19.500	16.280	2.590	15.417%	48.92万	0.00亿	0.000%
2026-05-19	16.490	16.800	17.190	15.350	0.510	3.131%	34.71万	0.00亿	0.000%
2026-05-18	16.930	16.290	16.980	15.740	-0.710	-4.176%	31.51万	0.00亿	0.000%
2026-05-15	18.110	17.000	18.540	16.880	-1.240	-6.798%	40.06万	0.00亿	0.000%
2026-05-14	15.220	18.240	18.240	14.950	3.040	20.000%	39.78万	0.00亿	0.000%
2026-05-13	15.230	15.200	15.500	15.030	-0.200	-1.299%	9.21万	0.00亿	0.000%
2026-05-12	15.000	15.400	15.720	14.800	0.400	2.667%	12.71万	0.00亿	0.000%
2026-05-11	14.810	15.000	15.260	14.680	0.200	1.351%	11.47万	0.00亿	0.000%
2026-05-08	14.610	14.800	15.520	14.500	0.080	0.543%	13.33万	0.00亿	0.000%
2026-05-07	13.700	14.720	14.990	13.420	1.040	7.602%	16.92万	0.00亿	0.000%
2026-05-06	13.900	13.680	14.080	13.610	-0.120	-0.870%	8.63万	0.00亿	0.000%
2026-04-30	13.690	13.800	14.250	13.640	0.120	0.877%	7.35万	0.00亿	0.000%
2026-04-29	14.000	13.680	14.160	13.630	-0.310	-2.216%	6.89万	0.00亿	0.000%
2026-04-28	14.200	13.990	14.260	13.910	-0.130	-0.921%	6.75万	0.00亿	0.000%
2026-04-27	13.390	14.120	14.180	13.200	0.760	5.689%	10.03万	0.00亿	0.000%
2026-04-24	13.030	13.360	13.890	12.930	0.260	1.985%	9.38万	0.00亿	0.000%
2026-04-23	13.020	13.100	13.190	12.630	0.180	1.393%	5.76万	0.00亿	0.000%
2026-04-22	13.360	12.920	13.400	12.840	-0.440	-3.293%	6.36万	0.00亿	0.000%
2026-04-21	13.590	13.360	13.690	13.110	-0.240	-1.765%	5.24万	0.00亿	0.000%
2026-04-20	13.140	13.600	13.650	13.000	0.480	3.659%	6.13万	0.00亿	0.000%
2026-04-17	13.440	13.120	13.640	13.110	-0.300	-2.235%	4.40万	0.00亿	0.000%
2026-04-16	13.430	13.420	13.600	13.220	0.120	0.902%	4.29万	0.00亿	0.000%
2026-04-15	13.230	13.300	13.590	13.150	0.140	1.064%	5.32万	0.00亿	0.000%
2026-04-14	13.570	13.160	13.600	13.020	-0.280	-2.083%	4.62万	0.00亿	0.000%
2026-04-13	13.710	13.440	13.730	13.300	0.000	0.000%	4.86万	0.00亿	0.000%
2026-04-10	13.630	13.710	13.790	13.450	0.000	0.000%	4.28万	0.00亿	0.000%
2026-04-09	13.400	13.700	13.820	13.070	0.000	0.000%	6.49万	0.00亿	0.000%
2026-04-08	13.190	13.400	13.460	13.110	0.000	0.000%	5.04万	0.00亿	0.000%
2026-04-07	12.710	12.990	13.210	12.650	0.000	0.000%	4.11万	0.00亿	0.000%
2026-04-03	13.480	12.670	13.480	12.650	0.000	0.000%	5.48万	0.00亿	0.000%
2026-04-02	14.130	13.300	14.130	13.200	0.000	0.000%	9.73万	0.00亿	0.000%
2026-04-01	13.920	13.900	14.280	13.760	0.000	0.000%	4.96万	0.00亿	0.000%