凯龙高科（300912）历史行情

以下为凯龙高科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	19.720	19.090	19.810	19.020	-0.430	-2.203%	206.49万	0.40亿	2.402%
2026-10-01	19.720	19.090	19.810	19.020	-0.430	-2.203%	206.49万	0.40亿	2.402%
2026-09-30	19.720	19.090	19.810	19.020	-0.430	-2.203%	2.06万	0.00亿	0.000%
2026-09-29	19.380	19.520	19.770	19.310	0.080	0.412%	1.93万	0.00亿	0.000%
2026-09-28	19.880	19.440	19.880	19.200	-0.500	-2.508%	2.47万	0.00亿	0.000%
2026-09-27	19.960	19.940	20.280	19.810	-0.030	-0.150%	194.20万	0.39亿	2.259%
2026-09-24	19.960	19.940	20.280	19.810	-0.030	-0.150%	1.94万	0.00亿	0.000%
2026-09-23	20.330	19.970	20.470	19.950	-0.370	-1.819%	2.54万	0.00亿	0.000%
2026-09-22	20.300	20.340	20.630	20.050	0.240	1.194%	2.72万	0.00亿	0.000%
2026-09-21	19.560	20.100	20.460	19.510	0.540	2.761%	3.39万	0.00亿	0.000%
2026-09-18	19.320	19.560	19.750	19.240	0.220	1.138%	2.63万	0.00亿	0.000%
2026-09-17	18.980	19.340	19.490	18.790	0.440	2.328%	3.28万	0.00亿	0.000%
2026-09-16	18.540	18.900	18.960	18.360	0.320	1.722%	2.64万	0.00亿	0.000%
2026-09-15	19.220	18.580	19.270	18.580	-0.620	-3.229%	2.96万	0.00亿	0.000%
2026-09-14	19.200	19.200	19.760	18.990	-0.020	-0.104%	3.22万	0.00亿	0.000%
2026-09-11	19.900	19.220	20.100	19.120	-0.870	-4.331%	4.08万	0.00亿	0.000%
2026-09-10	20.480	20.090	20.760	20.040	-0.570	-2.759%	2.35万	0.00亿	0.000%
2026-09-09	20.720	20.660	20.920	20.510	-0.060	-0.290%	1.88万	0.00亿	0.000%
2026-09-08	21.060	20.720	21.180	20.640	-0.360	-1.708%	2.45万	0.00亿	0.000%
2026-09-07	20.570	21.080	21.500	20.570	0.350	1.688%	2.77万	0.00亿	0.000%
2026-09-04	21.140	20.730	21.360	20.590	-0.230	-1.097%	3.50万	0.00亿	0.000%
2026-09-03	21.260	20.960	21.440	20.740	0.050	0.239%	3.85万	0.00亿	0.000%
2026-09-02	20.860	20.910	21.940	20.500	-0.120	-0.571%	3.93万	0.00亿	0.000%
2026-09-01	21.000	21.030	21.250	20.490	0.330	1.594%	4.90万	0.00亿	0.000%
2026-08-31	19.500	20.700	20.760	19.200	1.150	5.882%	6.41万	0.00亿	0.000%
2026-08-28	19.740	19.550	19.940	19.410	-0.370	-1.857%	4.52万	0.00亿	0.000%
2026-08-27	19.600	19.920	20.090	19.510	0.250	1.271%	3.38万	0.00亿	0.000%
2026-08-26	19.910	19.670	20.020	19.350	-0.240	-1.205%	3.39万	0.00亿	0.000%
2026-08-25	19.000	19.910	20.050	18.800	0.850	4.460%	4.47万	0.00亿	0.000%
2026-08-24	19.660	19.060	19.680	18.660	-0.630	-3.200%	3.83万	0.00亿	0.000%
2026-08-21	19.120	19.690	19.780	18.550	0.570	2.981%	4.32万	0.00亿	0.000%
2026-08-20	19.490	19.120	19.640	19.040	-0.190	-0.984%	4.15万	0.00亿	0.000%
2026-08-19	20.670	19.310	20.800	19.260	-2.030	-9.513%	6.60万	0.00亿	0.000%
2026-08-18	20.910	21.340	21.360	20.730	0.330	1.571%	4.41万	0.00亿	0.000%
2026-08-17	20.770	21.010	21.040	20.510	0.210	1.010%	4.27万	0.00亿	0.000%
2026-08-14	21.000	20.800	21.000	20.300	-0.240	-1.141%	5.70万	0.00亿	0.000%
2026-08-13	21.960	21.040	21.980	21.000	-0.960	-4.364%	7.50万	0.00亿	0.000%
2026-08-12	21.400	22.000	22.140	21.110	0.450	2.088%	8.67万	0.00亿	0.000%
2026-08-11	21.300	21.550	21.560	20.200	0.160	0.748%	10.19万	0.00亿	0.000%
2026-08-10	20.180	21.390	22.370	20.100	1.320	6.577%	12.60万	0.00亿	0.000%
2026-08-07	19.600	20.070	20.090	19.520	0.290	1.466%	8.59万	0.00亿	0.000%
2026-08-06	19.760	19.780	20.320	19.360	-0.640	-3.134%	10.83万	0.00亿	0.000%
2026-08-05	19.190	20.420	21.300	19.190	-2.470	-10.791%	16.61万	0.00亿	0.000%
2026-08-04	22.000	22.890	23.100	21.690	0.840	3.810%	5.73万	0.00亿	0.000%
2026-08-03	22.540	22.050	22.830	21.550	-0.860	-3.754%	7.26万	0.00亿	0.000%
2026-07-31	24.930	22.910	24.930	22.780	1.200	5.527%	5.54万	0.00亿	0.000%
2026-07-30	22.600	21.710	22.750	21.700	-1.090	-4.781%	3.91万	0.00亿	0.000%
2026-07-29	22.880	22.800	23.280	21.850	-0.090	-0.393%	4.79万	0.00亿	0.000%
2026-07-28	23.690	22.890	24.440	22.860	-0.690	-2.926%	5.58万	0.00亿	0.000%
2026-07-27	22.620	23.580	24.380	22.280	1.270	5.693%	7.02万	0.00亿	0.000%
2026-07-24	22.310	22.310	24.500	21.410	-0.670	-2.916%	7.95万	0.00亿	0.000%
2026-07-23	22.560	22.980	23.500	21.750	1.230	5.655%	6.83万	0.00亿	0.000%
2026-07-22	22.430	21.750	22.600	21.560	-0.900	-3.974%	5.64万	0.00亿	0.000%
2026-07-21	22.500	22.650	23.280	19.210	-0.230	-1.005%	8.15万	0.00亿	0.000%
2026-07-20	24.360	22.880	25.290	21.600	-1.480	-6.076%	8.37万	0.00亿	0.000%
2026-07-17	26.200	24.360	27.000	24.080	-1.750	-6.702%	7.13万	0.00亿	0.000%
2026-07-16	26.520	26.110	26.650	25.720	-0.410	-1.546%	7.17万	0.00亿	0.000%
2026-07-15	28.500	26.520	28.580	26.000	-1.160	-4.191%	10.39万	0.00亿	0.000%
2026-07-14	23.000	27.680	27.680	22.220	4.610	19.983%	8.88万	0.00亿	0.000%
2026-07-13	24.880	23.070	24.880	22.880	-2.050	-8.161%	5.27万	0.00亿	0.000%
2026-07-10	24.600	25.120	26.050	24.240	0.240	0.965%	7.71万	0.00亿	0.000%
2026-07-09	24.740	24.880	25.090	23.650	-0.080	-0.321%	7.74万	0.00亿	0.000%
2026-07-08	27.210	24.960	27.220	24.920	-2.550	-9.269%	10.30万	0.00亿	0.000%
2026-07-07	28.580	27.510	30.940	27.100	-1.620	-5.561%	13.14万	0.00亿	0.000%
2026-07-06	27.910	29.130	31.100	27.680	0.570	1.996%	18.83万	0.00亿	0.000%
2026-07-03	25.000	28.560	28.560	24.620	4.760	20.000%	8.63万	0.00亿	0.000%
2026-07-02	23.640	23.800	25.680	23.590	-0.280	-1.163%	5.73万	0.00亿	0.000%
2026-07-01	23.680	24.080	24.560	23.500	0.280	1.176%	4.06万	0.00亿	0.000%
2026-06-30	23.830	23.800	24.340	23.250	0.390	1.666%	4.82万	0.00亿	0.000%
2026-06-29	23.250	23.410	24.260	22.630	-0.140	-0.594%	3.85万	0.00亿	0.000%
2026-06-26	24.000	23.550	24.160	23.240	-0.620	-2.565%	3.07万	0.00亿	0.000%
2026-06-25	25.620	24.170	25.730	24.100	-1.580	-6.136%	4.45万	0.00亿	0.000%
2026-06-24	26.270	25.750	26.690	25.310	-0.800	-3.013%	3.36万	0.00亿	0.000%
2026-06-23	26.290	26.550	27.260	26.010	0.000	0.000%	3.67万	0.00亿	0.000%
2026-06-22	27.430	26.550	27.430	25.400	-0.790	-2.890%	6.10万	0.00亿	0.000%
2026-06-18	27.620	27.340	28.550	27.120	-0.300	-1.085%	5.91万	0.00亿	0.000%
2026-06-17	28.800	27.640	28.800	27.380	-1.170	-4.061%	4.31万	0.00亿	0.000%
2026-06-16	28.850	28.810	29.240	28.130	-0.200	-0.689%	5.09万	0.00亿	0.000%
2026-06-15	25.540	29.010	29.660	25.540	3.510	13.765%	8.28万	0.00亿	0.000%
2026-06-12	25.710	25.500	26.100	25.180	0.170	0.671%	2.87万	0.00亿	0.000%
2026-06-11	25.270	25.330	25.600	24.580	-0.120	-0.472%	3.21万	0.00亿	0.000%
2026-06-10	25.950	25.450	26.250	25.020	-0.800	-3.048%	4.22万	0.00亿	0.000%
2026-06-09	26.600	26.250	27.210	26.000	-0.250	-0.943%	5.01万	0.00亿	0.000%
2026-06-08	26.630	26.500	27.990	25.880	-0.880	-3.214%	6.02万	0.00亿	0.000%
2026-06-05	26.290	27.380	27.870	25.530	0.930	3.516%	6.57万	0.00亿	0.000%
2026-06-04	26.020	26.450	26.770	25.660	0.100	0.380%	4.22万	0.00亿	0.000%
2026-06-03	25.980	26.350	26.610	25.780	0.280	1.074%	3.64万	0.00亿	0.000%
2026-06-02	26.550	26.070	26.940	25.600	-0.260	-0.987%	3.32万	0.00亿	0.000%
2026-06-01	26.560	26.330	27.150	26.070	-0.350	-1.312%	3.63万	0.00亿	0.000%
2026-05-29	27.590	26.680	28.110	26.290	-0.900	-3.263%	5.40万	0.00亿	0.000%
2026-05-28	27.550	27.580	28.050	26.960	0.070	0.254%	5.21万	0.00亿	0.000%
2026-05-27	28.110	27.510	28.480	27.180	-0.840	-2.963%	6.48万	0.00亿	0.000%
2026-05-26	30.070	28.350	30.220	27.680	-1.280	-4.320%	9.14万	0.00亿	0.000%
2026-05-25	30.600	29.630	31.110	28.900	-1.070	-3.485%	8.62万	0.00亿	0.000%
2026-05-22	30.530	30.700	31.340	30.210	-1.150	-3.611%	7.91万	0.00亿	0.000%
2026-05-21	30.800	31.850	31.890	29.800	0.950	3.074%	11.13万	0.00亿	0.000%
2026-05-20	35.010	30.900	35.050	30.360	-4.680	-13.153%	16.28万	0.00亿	0.000%
2026-05-19	35.400	35.580	36.000	34.570	-0.590	-1.631%	11.33万	0.00亿	0.000%
2026-05-18	33.800	36.170	36.860	33.800	1.310	3.758%	17.27万	0.00亿	0.000%
2026-05-15	32.200	34.860	37.820	31.950	1.870	5.668%	19.66万	0.00亿	0.000%
2026-05-14	30.960	32.990	33.580	30.600	1.720	5.500%	14.52万	0.00亿	0.000%
2026-05-13	30.900	31.270	31.830	29.900	0.620	2.023%	11.20万	0.00亿	0.000%
2026-05-12	30.870	30.650	31.690	30.100	0.120	0.393%	9.95万	0.00亿	0.000%
2026-05-11	31.360	30.530	31.640	30.420	-0.900	-2.864%	11.64万	0.00亿	0.000%
2026-05-08	30.300	31.430	33.650	29.720	0.690	2.245%	19.26万	0.00亿	0.000%
2026-05-07	27.090	30.740	30.880	26.900	3.840	14.275%	16.45万	0.00亿	0.000%
2026-05-06	26.280	26.900	27.120	26.280	0.600	2.281%	4.76万	0.00亿	0.000%
2026-04-30	26.270	26.300	26.730	26.120	-0.100	-0.379%	3.07万	0.00亿	0.000%
2026-04-29	25.860	26.400	26.760	25.720	0.300	1.149%	3.85万	0.00亿	0.000%
2026-04-28	26.690	26.100	26.860	25.810	-0.580	-2.174%	3.43万	0.00亿	0.000%
2026-04-27	25.800	26.680	26.700	25.280	0.560	2.144%	5.50万	0.00亿	0.000%
2026-04-24	25.400	26.120	27.000	25.300	0.750	2.956%	6.74万	0.00亿	0.000%
2026-04-23	26.510	25.370	26.510	25.090	-1.350	-5.052%	7.74万	0.00亿	0.000%
2026-04-22	26.480	26.720	27.120	26.100	-0.010	-0.037%	5.97万	0.00亿	0.000%
2026-04-21	27.280	26.730	27.500	26.550	-0.480	-1.764%	6.93万	0.00亿	0.000%
2026-04-20	27.640	27.210	28.280	26.920	-0.660	-2.368%	9.19万	0.00亿	0.000%
2026-04-17	26.680	27.870	28.270	26.540	1.180	4.421%	14.63万	0.00亿	0.000%
2026-04-16	25.450	26.690	27.290	25.070	1.280	5.037%	11.41万	0.00亿	0.000%
2026-04-15	25.280	25.410	25.700	25.090	0.250	0.994%	3.54万	0.00亿	0.000%
2026-04-14	25.500	25.160	25.580	24.890	-0.200	-0.789%	4.03万	0.00亿	0.000%
2026-04-13	25.430	25.360	25.580	25.140	-0.400	-1.553%	3.03万	0.00亿	0.000%
2026-04-10	25.500	25.760	26.070	25.390	0.530	2.101%	3.90万	0.00亿	0.000%
2026-04-09	25.390	25.230	25.480	25.120	-0.420	-1.637%	2.95万	0.00亿	0.000%
2026-04-08	25.100	25.650	25.650	24.910	1.040	4.226%	3.53万	0.00亿	0.000%
2026-04-07	24.120	24.610	24.820	24.000	0.000	0.000%	3.26万	0.00亿	0.000%
2026-04-03	24.880	24.000	24.880	23.810	0.000	0.000%	3.37万	0.00亿	0.000%
2026-04-02	24.870	24.550	25.100	24.250	0.000	0.000%	3.80万	0.00亿	0.000%
2026-04-01	25.420	25.120	25.550	24.850	0.000	0.000%	3.80万	0.00亿	0.000%