上海凯鑫（300899）历史行情

以下为上海凯鑫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
2026-10-02	30.670	30.310	31.040	30.080	-0.330	-1.077%	48.48万	0.15亿	1.119%
2026-10-01	30.670	30.310	31.040	30.080	-0.330	-1.077%	48.48万	0.15亿	1.119%
2026-09-30	30.670	30.310	31.040	30.080	-0.330	-1.077%	0.48万	0.00亿	0.000%
2026-09-29	29.800	30.640	30.770	29.690	1.140	3.864%	0.68万	0.00亿	0.000%
2026-09-28	30.190	29.500	30.190	29.060	-0.690	-2.286%	0.75万	0.00亿	0.000%
2026-09-27	30.150	30.190	30.570	29.800	-0.200	-0.658%	54.78万	0.17亿	1.264%
2026-09-24	30.150	30.190	30.570	29.800	-0.200	-0.658%	0.55万	0.00亿	0.000%
2026-09-23	30.180	30.390	30.410	29.760	0.330	1.098%	0.51万	0.00亿	0.000%
2026-09-22	29.820	30.060	30.240	29.380	0.410	1.383%	0.74万	0.00亿	0.000%
2026-09-21	29.500	29.650	29.980	29.380	0.290	0.988%	0.92万	0.00亿	0.000%
2026-09-18	29.810	29.360	30.290	29.350	-0.450	-1.510%	0.67万	0.00亿	0.000%
2026-09-17	29.590	29.810	30.110	29.010	0.040	0.134%	0.58万	0.00亿	0.000%
2026-09-16	29.140	29.770	29.990	28.880	0.720	2.478%	0.60万	0.00亿	0.000%
2026-09-15	30.400	29.050	30.400	29.020	-1.310	-4.315%	0.62万	0.00亿	0.000%
2026-09-14	29.690	30.360	30.910	29.210	0.690	2.326%	0.70万	0.00亿	0.000%
2026-09-11	30.500	29.670	30.500	29.100	-0.870	-2.849%	0.73万	0.00亿	0.000%
2026-09-10	31.130	30.540	31.130	30.300	-0.590	-1.895%	0.50万	0.00亿	0.000%
2026-09-09	31.010	31.130	31.500	30.950	-0.180	-0.575%	0.68万	0.00亿	0.000%
2026-09-08	31.700	31.310	31.790	31.130	-0.390	-1.230%	0.64万	0.00亿	0.000%
2026-09-07	30.870	31.700	32.080	30.870	0.520	1.668%	0.87万	0.00亿	0.000%
2026-09-04	31.490	31.180	31.950	31.010	0.030	0.096%	0.79万	0.00亿	0.000%
2026-09-03	31.620	31.150	32.350	31.140	-0.310	-0.985%	0.71万	0.00亿	0.000%
2026-09-02	31.510	31.460	31.830	31.020	-0.390	-1.224%	0.65万	0.00亿	0.000%
2026-09-01	31.150	31.850	31.950	30.580	0.700	2.247%	1.03万	0.00亿	0.000%
2026-08-31	30.210	31.150	31.500	29.910	0.290	0.940%	1.69万	0.00亿	0.000%
2026-08-28	30.600	30.860	31.340	30.330	0.830	2.764%	1.42万	0.00亿	0.000%
2026-08-27	29.290	30.030	30.900	29.290	0.440	1.487%	1.82万	0.00亿	0.000%
2026-08-26	29.380	29.590	29.710	28.700	0.380	1.301%	0.68万	0.00亿	0.000%
2026-08-25	28.400	29.210	29.360	28.040	0.710	2.491%	0.59万	0.00亿	0.000%
2026-08-24	29.330	28.500	29.330	28.060	-0.650	-2.230%	0.53万	0.00亿	0.000%
2026-08-21	29.060	29.150	29.310	28.280	0.000	0.000%	0.43万	0.00亿	0.000%
2026-08-20	28.090	29.150	29.260	28.090	1.050	3.737%	0.64万	0.00亿	0.000%
2026-08-19	28.760	28.100	29.190	27.920	-0.890	-3.070%	0.65万	0.00亿	0.000%
2026-08-18	29.470	28.990	29.910	28.660	-0.480	-1.629%	0.58万	0.00亿	0.000%
2026-08-17	28.630	29.470	29.490	28.630	0.840	2.934%	0.64万	0.00亿	0.000%
2026-08-14	28.860	28.630	28.890	28.210	-0.370	-1.276%	0.63万	0.00亿	0.000%
2026-08-13	29.140	29.000	29.330	28.600	-0.200	-0.685%	0.47万	0.00亿	0.000%
2026-08-12	28.710	29.200	29.430	28.420	0.600	2.098%	0.56万	0.00亿	0.000%
2026-08-11	28.450	28.600	28.960	28.210	-0.120	-0.418%	0.40万	0.00亿	0.000%
2026-08-10	28.020	28.720	28.770	27.700	0.790	2.828%	0.55万	0.00亿	0.000%
2026-08-07	28.130	27.930	28.150	27.450	-0.220	-0.782%	0.58万	0.00亿	0.000%
2026-08-06	27.850	28.150	28.550	27.520	0.020	0.071%	0.70万	0.00亿	0.000%
2026-08-05	28.100	28.130	28.280	27.440	0.180	0.644%	0.71万	0.00亿	0.000%
2026-08-04	27.880	27.950	28.320	27.500	0.400	1.452%	0.96万	0.00亿	0.000%
2026-08-03	26.040	27.550	27.580	26.030	1.510	5.799%	0.82万	0.00亿	0.000%
2026-07-31	24.850	26.040	26.040	24.850	1.190	4.789%	0.70万	0.00亿	0.000%
2026-07-30	25.500	24.850	26.000	24.620	-0.580	-2.281%	0.69万	0.00亿	0.000%
2026-07-29	24.680	25.430	25.540	24.680	0.550	2.211%	0.77万	0.00亿	0.000%
2026-07-28	25.500	24.880	25.950	24.780	-0.600	-2.355%	0.67万	0.00亿	0.000%
2026-07-27	24.600	25.480	25.590	24.360	0.880	3.577%	0.60万	0.00亿	0.000%
2026-07-24	24.710	24.600	25.160	24.020	-0.160	-0.646%	0.86万	0.00亿	0.000%
2026-07-23	23.590	24.760	24.800	23.360	1.060	4.473%	0.94万	0.00亿	0.000%
2026-07-22	24.090	23.700	24.560	23.410	-0.510	-2.107%	0.82万	0.00亿	0.000%
2026-07-21	24.310	24.210	24.880	22.330	-0.290	-1.184%	1.41万	0.00亿	0.000%
2026-07-20	25.530	24.500	26.790	23.930	-1.150	-4.483%	1.60万	0.00亿	0.000%
2026-07-17	28.650	25.650	29.480	25.610	-2.310	-8.262%	1.21万	0.00亿	0.000%
2026-07-16	28.190	27.960	28.300	27.190	0.200	0.720%	0.57万	0.00亿	0.000%
2026-07-15	27.500	27.760	28.470	26.840	0.430	1.573%	0.82万	0.00亿	0.000%
2026-07-14	26.710	27.330	27.340	26.380	0.350	1.297%	0.68万	0.00亿	0.000%
2026-07-13	27.830	26.980	28.330	26.740	-0.930	-3.332%	0.78万	0.00亿	0.000%
2026-07-10	27.730	27.910	28.500	26.820	0.750	2.761%	0.93万	0.00亿	0.000%
2026-07-09	27.620	27.160	27.730	26.700	-0.250	-0.912%	0.75万	0.00亿	0.000%
2026-07-08	28.160	27.410	28.170	27.350	-0.750	-2.663%	0.56万	0.00亿	0.000%
2026-07-07	28.410	28.160	28.970	27.620	-0.240	-0.845%	0.96万	0.00亿	0.000%
2026-07-06	29.340	28.400	30.190	28.400	-1.250	-4.216%	1.00万	0.00亿	0.000%
2026-07-03	29.140	29.650	30.490	28.500	0.440	1.506%	1.65万	0.00亿	0.000%
2026-07-02	29.200	29.210	31.980	29.180	0.050	0.171%	1.32万	0.00亿	0.000%
2026-07-01	27.690	29.160	29.980	27.690	1.470	5.309%	1.30万	0.00亿	0.000%
2026-06-30	28.050	27.690	28.860	27.400	-0.370	-1.319%	0.93万	0.00亿	0.000%
2026-06-29	29.030	28.060	29.310	27.330	-0.960	-3.308%	0.86万	0.00亿	0.000%
2026-06-26	29.170	29.020	29.770	28.580	-0.480	-1.627%	0.88万	0.00亿	0.000%
2026-06-25	30.690	29.500	31.490	29.240	-1.220	-3.971%	0.93万	0.00亿	0.000%
2026-06-24	32.440	30.720	32.600	30.550	-1.820	-5.593%	1.28万	0.00亿	0.000%
2026-06-23	31.660	32.540	33.490	30.590	1.500	4.832%	1.75万	0.00亿	0.000%
2026-06-22	30.060	31.040	31.200	28.900	1.290	4.336%	1.50万	0.00亿	0.000%
2026-06-18	29.630	29.750	30.400	29.180	-0.070	-0.235%	0.86万	0.00亿	0.000%
2026-06-17	30.240	29.820	30.280	29.180	-0.170	-0.567%	0.75万	0.00亿	0.000%
2026-06-16	29.580	29.990	30.470	28.950	0.170	0.570%	0.74万	0.00亿	0.000%
2026-06-15	30.360	29.820	31.200	29.260	-0.400	-1.324%	1.11万	0.00亿	0.000%
2026-06-12	29.990	30.220	30.640	29.640	0.230	0.767%	1.04万	0.00亿	0.000%
2026-06-11	30.950	29.990	30.950	29.010	-0.750	-2.440%	0.84万	0.00亿	0.000%
2026-06-10	30.400	30.740	31.660	29.920	0.010	0.033%	1.10万	0.00亿	0.000%
2026-06-09	31.380	30.730	31.600	30.420	-0.100	-0.324%	0.55万	0.00亿	0.000%
2026-06-08	30.690	30.830	31.640	30.050	-0.810	-2.560%	1.01万	0.00亿	0.000%
2026-06-05	31.240	31.640	32.450	29.800	0.400	1.280%	1.43万	0.00亿	0.000%
2026-06-04	31.770	31.240	32.740	31.000	-0.930	-2.891%	0.81万	0.00亿	0.000%
2026-06-03	33.780	32.170	33.780	31.900	-0.370	-1.137%	0.68万	0.00亿	0.000%
2026-06-02	33.690	32.540	34.550	32.150	-1.170	-3.471%	1.03万	0.00亿	0.000%
2026-06-01	32.110	33.710	34.570	31.400	1.600	4.983%	1.14万	0.00亿	0.000%
2026-05-29	34.480	32.110	34.500	32.030	-2.270	-6.603%	0.90万	0.00亿	0.000%
2026-05-28	33.800	34.380	34.950	31.930	0.130	0.380%	1.38万	0.00亿	0.000%
2026-05-27	34.190	34.250	37.170	33.700	0.000	0.000%	1.80万	0.00亿	0.000%
2026-05-26	35.850	34.250	35.930	33.810	-1.580	-4.410%	1.06万	0.00亿	0.000%
2026-05-25	36.900	35.830	37.240	35.110	-1.070	-2.900%	1.39万	0.00亿	0.000%
2026-05-22	36.800	36.900	37.200	34.990	0.100	0.272%	1.34万	0.00亿	0.000%
2026-05-21	38.180	36.800	39.550	36.700	-1.380	-3.614%	1.94万	0.00亿	0.000%
2026-05-20	37.900	38.180	39.190	37.310	0.190	0.500%	2.07万	0.00亿	0.000%
2026-05-19	36.800	37.990	39.290	36.800	1.260	3.430%	2.31万	0.00亿	0.000%
2026-05-18	37.020	36.730	37.390	36.310	-0.660	-1.765%	1.30万	0.00亿	0.000%
2026-05-15	37.780	37.390	38.100	36.130	-1.210	-3.135%	2.58万	0.00亿	0.000%
2026-05-14	39.280	38.600	40.680	38.100	1.160	3.098%	5.02万	0.00亿	0.000%
2026-05-12	38.780	37.440	38.780	37.290	-1.470	-3.778%	0.80万	0.00亿	0.000%
2026-05-11	38.300	38.910	39.300	37.300	0.640	1.672%	1.08万	0.00亿	0.000%
2026-05-08	37.000	38.270	38.390	36.630	1.070	2.876%	0.70万	0.00亿	0.000%
2026-05-07	36.240	37.200	37.340	35.630	0.790	2.170%	0.85万	0.00亿	0.000%
2026-05-06	36.450	36.410	37.210	35.030	-0.040	-0.110%	1.29万	0.00亿	0.000%
2026-04-30	36.870	36.450	37.870	35.800	-0.400	-1.085%	0.64万	0.00亿	0.000%
2026-04-29	36.390	36.850	37.180	36.020	0.330	0.904%	0.54万	0.00亿	0.000%
2026-04-28	36.430	36.520	36.600	35.430	0.080	0.220%	0.58万	0.00亿	0.000%
2026-04-27	36.400	36.440	36.850	35.800	0.050	0.137%	0.51万	0.00亿	0.000%
2026-04-24	36.000	36.390	36.570	35.500	0.490	1.365%	0.70万	0.00亿	0.000%
2026-04-23	35.000	35.900	37.000	35.000	-2.600	-6.753%	1.69万	0.00亿	0.000%
2026-04-22	39.770	38.500	39.770	38.220	-1.200	-3.023%	0.73万	0.00亿	0.000%
2026-04-21	40.190	39.700	40.610	39.550	-0.700	-1.733%	0.69万	0.00亿	0.000%
2026-04-20	39.610	40.400	40.590	39.140	0.750	1.892%	0.62万	0.00亿	0.000%
2026-04-17	39.530	39.650	39.780	38.900	0.200	0.507%	0.49万	0.00亿	0.000%
2026-04-16	38.800	39.450	39.500	38.180	0.640	1.649%	1.06万	0.00亿	0.000%
2026-04-15	37.800	38.810	39.660	37.800	1.010	2.672%	1.10万	0.00亿	0.000%
2026-04-14	37.220	37.800	38.320	37.220	0.000	0.000%	0.58万	0.00亿	0.000%
2026-04-13	37.650	37.800	38.020	37.100	0.000	0.000%	0.81万	0.00亿	0.000%
2026-04-10	36.910	37.800	38.420	36.800	1.000	2.717%	1.07万	0.00亿	0.000%
2026-04-09	35.950	36.800	37.090	35.900	0.410	1.127%	0.64万	0.00亿	0.000%
2026-04-08	35.800	36.390	36.770	35.800	0.990	2.797%	0.84万	0.00亿	0.000%
2026-04-07	34.990	35.400	35.730	34.990	0.000	0.000%	0.38万	0.00亿	0.000%
2026-04-03	35.830	35.430	36.470	34.950	0.000	0.000%	0.61万	0.00亿	0.000%
2026-04-02	37.070	36.360	37.070	35.910	0.000	0.000%	0.39万	0.00亿	0.000%
2026-04-01	36.800	37.080	37.290	35.900	0.000	0.000%	0.88万	0.00亿	0.000%