凯淳股份（301001）历史行情

以下为凯淳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
2026-10-07	25.810	25.270	25.930	25.100	-0.520	-2.016%	75.82万	0.19亿	1.546%
2026-10-06	25.810	25.270	25.930	25.100	-0.520	-2.016%	75.82万	0.19亿	1.546%
2026-10-05	25.810	25.270	25.930	25.100	-0.520	-2.016%	75.82万	0.19亿	1.546%
2026-10-02	25.810	25.270	25.930	25.100	-0.520	-2.016%	75.82万	0.19亿	1.546%
2026-10-01	25.810	25.270	25.930	25.100	-0.520	-2.016%	75.82万	0.19亿	1.546%
2026-09-30	25.810	25.270	25.930	25.100	-0.520	-2.016%	0.76万	0.00亿	0.000%
2026-09-29	25.250	25.790	25.970	25.020	0.480	1.896%	0.98万	0.00亿	0.000%
2026-09-28	25.540	25.310	25.700	24.990	-0.240	-0.939%	1.16万	0.00亿	0.000%
2026-09-27	25.590	25.550	25.840	25.200	-0.040	-0.156%	79.10万	0.20亿	1.613%
2026-09-24	25.590	25.550	25.840	25.200	-0.040	-0.156%	0.79万	0.00亿	0.000%
2026-09-23	26.000	25.590	26.000	25.250	-0.320	-1.235%	1.13万	0.00亿	0.000%
2026-09-22	25.240	25.910	26.280	25.240	0.780	3.104%	1.68万	0.00亿	0.000%
2026-09-21	25.000	25.130	25.310	24.530	0.270	1.086%	1.05万	0.00亿	0.000%
2026-09-18	25.400	24.860	25.440	24.690	0.390	1.594%	1.38万	0.00亿	0.000%
2026-09-17	23.890	24.470	24.710	23.680	0.520	2.171%	1.12万	0.00亿	0.000%
2026-09-16	23.610	23.950	24.270	23.220	0.360	1.526%	0.95万	0.00亿	0.000%
2026-09-15	24.990	23.590	24.990	23.540	-0.970	-3.950%	1.12万	0.00亿	0.000%
2026-09-14	24.460	24.560	25.100	24.020	0.100	0.409%	1.15万	0.00亿	0.000%
2026-09-11	25.060	24.460	25.060	24.160	-0.680	-2.705%	1.32万	0.00亿	0.000%
2026-09-10	25.760	25.140	25.840	25.050	-0.620	-2.407%	0.91万	0.00亿	0.000%
2026-09-09	25.740	25.760	25.860	25.450	-0.020	-0.078%	1.26万	0.00亿	0.000%
2026-09-08	25.900	25.780	26.100	25.660	-0.030	-0.116%	1.27万	0.00亿	0.000%
2026-09-07	26.070	25.810	26.210	25.520	0.010	0.039%	2.48万	0.00亿	0.000%
2026-09-04	25.180	25.800	27.590	25.120	0.720	2.871%	3.34万	0.00亿	0.000%
2026-09-03	25.800	25.080	26.100	25.020	-0.650	-2.526%	1.25万	0.00亿	0.000%
2026-09-02	25.750	25.730	25.980	25.290	-0.060	-0.233%	1.48万	0.00亿	0.000%
2026-09-01	25.030	25.790	26.090	24.880	0.760	3.036%	1.85万	0.00亿	0.000%
2026-08-31	23.940	25.030	25.130	23.930	0.840	3.473%	1.52万	0.00亿	0.000%
2026-08-28	24.050	24.190	24.530	23.940	0.250	1.044%	1.12万	0.00亿	0.000%
2026-08-27	23.860	23.940	24.230	23.820	0.040	0.167%	0.79万	0.00亿	0.000%
2026-08-26	24.220	23.900	24.250	23.630	-0.240	-0.994%	0.91万	0.00亿	0.000%
2026-08-25	23.480	24.140	24.170	23.110	0.620	2.636%	0.81万	0.00亿	0.000%
2026-08-24	23.990	23.520	24.030	23.080	-0.170	-0.718%	1.00万	0.00亿	0.000%
2026-08-21	23.680	23.690	24.060	23.120	-0.150	-0.629%	0.84万	0.00亿	0.000%
2026-08-20	23.260	23.840	24.000	23.200	0.700	3.025%	1.07万	0.00亿	0.000%
2026-08-19	23.880	23.140	24.110	23.010	-1.010	-4.182%	1.21万	0.00亿	0.000%
2026-08-18	24.260	24.150	24.280	23.770	-0.030	-0.124%	1.05万	0.00亿	0.000%
2026-08-17	24.160	24.180	24.260	23.580	0.340	1.426%	1.01万	0.00亿	0.000%
2026-08-14	23.890	23.840	24.070	23.560	-0.080	-0.334%	1.07万	0.00亿	0.000%
2026-08-13	24.440	23.920	24.790	23.920	-0.460	-1.887%	1.23万	0.00亿	0.000%
2026-08-12	24.220	24.380	24.840	24.200	0.090	0.371%	1.26万	0.00亿	0.000%
2026-08-11	24.520	24.290	24.670	23.990	-0.250	-1.019%	1.33万	0.00亿	0.000%
2026-08-10	23.570	24.540	24.840	23.200	1.010	4.292%	2.01万	0.00亿	0.000%
2026-08-07	23.590	23.530	23.690	22.760	-0.020	-0.085%	1.54万	0.00亿	0.000%
2026-08-06	23.620	23.550	24.130	23.210	-0.220	-0.926%	1.88万	0.00亿	0.000%
2026-08-05	24.450	23.770	24.450	23.400	-0.050	-0.210%	1.92万	0.00亿	0.000%
2026-08-04	23.450	23.820	24.080	23.270	0.600	2.584%	1.46万	0.00亿	0.000%
2026-08-03	22.990	23.220	23.230	22.600	0.200	0.869%	1.65万	0.00亿	0.000%
2026-07-31	21.780	23.020	23.460	21.500	1.200	5.500%	2.12万	0.00亿	0.000%
2026-07-30	21.820	21.820	22.690	21.500	0.000	0.000%	1.52万	0.00亿	0.000%
2026-07-29	21.230	21.820	22.050	21.230	0.530	2.489%	1.47万	0.00亿	0.000%
2026-07-28	21.020	21.290	21.600	20.670	0.270	1.284%	1.04万	0.00亿	0.000%
2026-07-27	20.260	21.020	21.150	19.780	0.880	4.369%	1.20万	0.00亿	0.000%
2026-07-24	20.600	20.140	20.600	19.730	-0.490	-2.375%	1.06万	0.00亿	0.000%
2026-07-23	20.270	20.630	20.630	19.730	0.360	1.776%	1.55万	0.00亿	0.000%
2026-07-22	20.420	20.270	20.870	19.990	-0.310	-1.506%	1.11万	0.00亿	0.000%
2026-07-21	20.880	20.580	21.200	19.510	-0.300	-1.437%	1.63万	0.00亿	0.000%
2026-07-20	21.920	20.880	22.620	20.400	-0.980	-4.483%	1.74万	0.00亿	0.000%
2026-07-17	23.000	21.860	23.420	21.600	-1.140	-4.957%	1.53万	0.00亿	0.000%
2026-07-16	22.570	23.000	23.360	22.260	0.430	1.905%	1.49万	0.00亿	0.000%
2026-07-15	21.940	22.570	22.790	21.580	0.640	2.918%	1.20万	0.00亿	0.000%
2026-07-14	21.780	21.930	21.960	20.960	0.480	2.238%	1.10万	0.00亿	0.000%
2026-07-13	22.900	21.450	22.900	21.430	-1.270	-5.590%	1.26万	0.00亿	0.000%
2026-07-10	21.750	22.720	23.050	21.390	0.970	4.460%	1.48万	0.00亿	0.000%
2026-07-09	21.890	21.750	22.120	21.230	-0.100	-0.458%	0.80万	0.00亿	0.000%
2026-07-08	22.090	21.850	22.130	21.380	-0.280	-1.265%	0.87万	0.00亿	0.000%
2026-07-07	22.670	22.130	22.840	21.920	-0.520	-2.296%	0.97万	0.00亿	0.000%
2026-07-06	23.030	22.650	23.310	22.430	-0.380	-1.650%	1.14万	0.00亿	0.000%
2026-07-03	22.660	23.030	23.200	22.350	0.730	3.274%	1.56万	0.00亿	0.000%
2026-07-02	22.620	22.300	23.610	22.210	-0.300	-1.327%	1.86万	0.00亿	0.000%
2026-07-01	21.470	22.600	22.900	21.470	0.930	4.292%	1.65万	0.00亿	0.000%
2026-06-30	21.970	21.670	22.370	21.430	-0.300	-1.365%	1.04万	0.00亿	0.000%
2026-06-29	22.170	21.970	22.170	21.100	0.020	0.091%	1.43万	0.00亿	0.000%
2026-06-26	22.380	21.950	22.400	21.680	-0.590	-2.618%	1.21万	0.00亿	0.000%
2026-06-25	23.040	22.540	23.300	22.290	-0.620	-2.677%	1.29万	0.00亿	0.000%
2026-06-24	23.720	23.160	24.320	22.910	-1.020	-4.218%	1.55万	0.00亿	0.000%
2026-06-23	23.670	24.180	24.680	23.670	0.210	0.876%	1.25万	0.00亿	0.000%
2026-06-22	23.320	23.970	24.030	22.600	0.290	1.225%	1.45万	0.00亿	0.000%
2026-06-18	23.810	23.680	24.110	23.240	-0.100	-0.421%	1.08万	0.00亿	0.000%
2026-06-17	24.440	23.780	24.500	23.610	-0.660	-2.700%	1.15万	0.00亿	0.000%
2026-06-16	24.670	24.440	24.730	23.800	-0.260	-1.053%	1.13万	0.00亿	0.000%
2026-06-15	24.880	24.700	25.580	24.600	0.030	0.122%	1.31万	0.00亿	0.000%
2026-06-12	24.300	24.670	25.120	24.080	0.450	1.858%	1.19万	0.00亿	0.000%
2026-06-11	24.600	24.220	24.800	23.750	-0.620	-2.496%	1.15万	0.00亿	0.000%
2026-06-10	25.220	24.840	25.460	24.040	-0.640	-2.512%	1.57万	0.00亿	0.000%
2026-06-09	25.100	25.480	26.020	24.310	0.590	2.370%	1.80万	0.00亿	0.000%
2026-06-08	25.370	24.890	26.160	24.310	-1.070	-4.122%	1.45万	0.00亿	0.000%
2026-06-05	25.380	25.960	26.360	24.890	0.790	3.139%	1.90万	0.00亿	0.000%
2026-06-04	25.860	25.170	26.080	25.030	-0.690	-2.668%	1.56万	0.00亿	0.000%
2026-06-03	26.790	25.860	26.800	25.520	-0.940	-3.507%	1.77万	0.00亿	0.000%
2026-06-02	28.050	26.800	28.350	26.560	-1.120	-4.011%	1.59万	0.00亿	0.000%
2026-06-01	26.620	27.920	28.390	26.030	1.290	4.844%	2.06万	0.00亿	0.000%
2026-05-29	26.870	26.630	27.600	26.370	-0.320	-1.187%	1.80万	0.00亿	0.000%
2026-05-28	27.090	26.950	27.290	26.120	-0.220	-0.810%	1.51万	0.00亿	0.000%
2026-05-27	27.960	27.170	28.100	26.440	-0.580	-2.090%	1.52万	0.00亿	0.000%
2026-05-26	28.110	27.750	28.550	27.350	-0.600	-2.116%	1.63万	0.00亿	0.000%
2026-05-25	29.290	28.350	29.660	28.130	-0.520	-1.801%	1.97万	0.00亿	0.000%
2026-05-22	28.870	28.870	29.190	28.100	0.280	0.979%	1.52万	0.00亿	0.000%
2026-05-21	29.990	28.590	30.300	28.310	-1.400	-4.668%	1.60万	0.00亿	0.000%
2026-05-20	30.540	29.990	30.550	29.770	-0.830	-2.693%	1.22万	0.00亿	0.000%
2026-05-19	30.690	30.820	31.270	30.280	0.090	0.293%	1.37万	0.00亿	0.000%
2026-05-18	30.150	30.730	30.770	30.000	0.490	1.620%	1.15万	0.00亿	0.000%
2026-05-15	30.340	30.240	30.880	30.140	-0.100	-0.330%	1.42万	0.00亿	0.000%
2026-05-14	30.670	30.340	30.870	30.110	-0.340	-1.108%	1.12万	0.00亿	0.000%
2026-05-13	30.390	30.680	30.850	30.230	0.290	0.954%	1.27万	0.00亿	0.000%
2026-05-12	31.260	30.390	31.380	30.230	-0.860	-2.752%	1.55万	0.00亿	0.000%
2026-05-11	31.200	31.250	31.390	30.850	0.050	0.160%	1.71万	0.00亿	0.000%
2026-05-08	31.090	31.200	31.500	30.900	0.050	0.161%	1.67万	0.00亿	0.000%
2026-05-07	30.450	31.150	31.290	30.390	0.700	2.299%	2.07万	0.00亿	0.000%
2026-05-06	30.750	30.450	30.990	30.350	0.060	0.197%	1.99万	0.00亿	0.000%
2026-04-30	29.830	30.390	30.490	29.830	0.600	2.014%	1.56万	0.00亿	0.000%
2026-04-29	29.270	29.790	30.100	29.000	0.370	1.258%	2.11万	0.00亿	0.000%
2026-04-28	29.000	29.420	29.930	28.860	0.130	0.444%	2.11万	0.00亿	0.000%
2026-04-27	28.390	29.290	29.480	28.210	0.840	2.953%	1.47万	0.00亿	0.000%
2026-04-24	28.290	28.450	28.690	27.950	-0.030	-0.105%	1.43万	0.00亿	0.000%
2026-04-23	28.700	28.480	28.790	28.240	-0.330	-1.145%	0.96万	0.00亿	0.000%
2026-04-22	28.950	28.810	28.980	28.260	-0.140	-0.484%	1.05万	0.00亿	0.000%
2026-04-21	29.370	28.950	29.450	28.670	-0.490	-1.664%	1.45万	0.00亿	0.000%
2026-04-20	28.730	29.440	29.820	28.560	0.720	2.507%	1.61万	0.00亿	0.000%
2026-04-17	28.820	28.720	29.190	28.560	-0.040	-0.139%	1.27万	0.00亿	0.000%
2026-04-16	28.680	28.760	29.040	28.010	0.580	2.058%	1.23万	0.00亿	0.000%
2026-04-15	28.970	28.180	29.160	28.050	-0.560	-1.949%	1.13万	0.00亿	0.000%
2026-04-14	28.530	28.740	28.800	28.210	0.430	1.519%	1.47万	0.00亿	0.000%
2026-04-13	28.240	28.310	28.450	27.860	-0.160	-0.562%	1.10万	0.00亿	0.000%
2026-04-10	28.330	28.470	28.970	28.300	0.270	0.957%	1.16万	0.00亿	0.000%
2026-04-09	29.340	28.200	29.340	28.040	0.000	0.000%	1.77万	0.00亿	0.000%
2026-04-08	28.700	29.360	29.530	28.360	0.000	0.000%	1.87万	0.00亿	0.000%
2026-04-07	26.690	27.640	27.710	26.600	0.000	0.000%	1.71万	0.00亿	0.000%
2026-04-03	27.730	26.600	27.760	26.300	0.000	0.000%	1.30万	0.00亿	0.000%
2026-04-02	28.170	27.590	28.380	27.210	0.000	0.000%	1.36万	0.00亿	0.000%
2026-04-01	28.800	28.360	28.800	27.960	0.000	0.000%	1.16万	0.00亿	0.000%