凯盛新材（301069）历史行情

以下为凯盛新材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
2026-10-05	15.560	15.470	15.750	15.460	0.000	0.000%	257.98万	0.40亿	0.604%
2026-10-02	15.560	15.470	15.750	15.460	0.000	0.000%	257.98万	0.40亿	0.604%
2026-10-01	15.560	15.470	15.750	15.460	0.000	0.000%	257.98万	0.40亿	0.604%
2026-09-30	15.560	15.470	15.750	15.460	0.000	0.000%	2.58万	0.00亿	0.000%
2026-09-29	15.310	15.470	15.670	15.300	0.130	0.847%	2.64万	0.00亿	0.000%
2026-09-28	15.850	15.340	15.850	15.230	-0.510	-3.218%	3.35万	0.00亿	0.000%
2026-09-27	16.000	15.850	16.150	15.810	-0.220	-1.369%	307.41万	0.49亿	0.720%
2026-09-24	16.000	15.850	16.150	15.810	-0.220	-1.369%	3.07万	0.00亿	0.000%
2026-09-23	16.100	16.070	16.140	15.890	-0.010	-0.062%	3.15万	0.00亿	0.000%
2026-09-22	16.350	16.080	16.350	16.040	-0.170	-1.046%	3.73万	0.00亿	0.000%
2026-09-21	16.110	16.250	16.310	16.100	0.090	0.557%	3.01万	0.00亿	0.000%
2026-09-18	16.100	16.160	16.270	16.080	0.190	1.190%	3.03万	0.00亿	0.000%
2026-09-17	16.120	15.970	16.400	15.850	-0.240	-1.481%	3.98万	0.00亿	0.000%
2026-09-16	15.730	16.210	16.420	15.650	0.480	3.051%	5.85万	0.00亿	0.000%
2026-09-15	15.550	15.730	15.900	15.480	0.150	0.963%	3.75万	0.00亿	0.000%
2026-09-14	15.400	15.580	15.720	15.350	0.190	1.235%	3.76万	0.00亿	0.000%
2026-09-11	15.870	15.390	16.000	15.200	-0.490	-3.086%	5.86万	0.00亿	0.000%
2026-09-10	16.260	15.880	16.260	15.860	-0.390	-2.397%	3.37万	0.00亿	0.000%
2026-09-09	16.410	16.270	16.470	16.200	-0.200	-1.214%	3.59万	0.00亿	0.000%
2026-09-08	16.260	16.470	16.470	16.120	0.230	1.416%	3.68万	0.00亿	0.000%
2026-09-07	16.200	16.240	16.290	16.070	0.110	0.682%	2.91万	0.00亿	0.000%
2026-09-04	16.400	16.130	16.780	16.080	-0.170	-1.043%	4.68万	0.00亿	0.000%
2026-09-03	16.590	16.300	16.670	16.250	-0.210	-1.272%	3.35万	0.00亿	0.000%
2026-09-02	16.730	16.510	16.730	16.420	-0.310	-1.843%	3.79万	0.00亿	0.000%
2026-09-01	16.840	16.820	17.060	16.800	-0.110	-0.650%	4.19万	0.00亿	0.000%
2026-08-31	16.780	16.930	17.170	16.630	-0.050	-0.294%	6.31万	0.00亿	0.000%
2026-08-28	16.490	16.980	17.250	16.360	0.410	2.474%	9.37万	0.00亿	0.000%
2026-08-27	16.430	16.570	16.650	16.300	0.300	1.844%	4.64万	0.00亿	0.000%
2026-08-26	16.450	16.270	16.520	16.140	0.080	0.494%	3.79万	0.00亿	0.000%
2026-08-25	15.890	16.190	16.230	15.700	0.180	1.124%	3.61万	0.00亿	0.000%
2026-08-24	16.100	16.010	16.400	15.820	-0.200	-1.234%	3.70万	0.00亿	0.000%
2026-08-21	15.990	16.210	16.300	15.760	0.100	0.621%	3.82万	0.00亿	0.000%
2026-08-20	16.300	16.110	16.400	16.070	0.020	0.124%	4.86万	0.00亿	0.000%
2026-08-19	16.780	16.090	16.780	16.030	-0.850	-5.018%	7.71万	0.00亿	0.000%
2026-08-18	17.420	16.940	17.690	16.800	-0.730	-4.131%	10.50万	0.00亿	0.000%
2026-08-17	16.820	17.670	17.820	16.660	0.870	5.179%	9.92万	0.00亿	0.000%
2026-08-14	16.800	16.800	17.000	16.450	0.000	0.000%	4.42万	0.00亿	0.000%
2026-08-13	17.250	16.800	17.300	16.750	-0.400	-2.326%	5.50万	0.00亿	0.000%
2026-08-12	16.950	17.200	17.310	16.940	0.200	1.176%	4.99万	0.00亿	0.000%
2026-08-11	17.160	17.000	17.210	16.910	-0.210	-1.220%	5.01万	0.00亿	0.000%
2026-08-10	16.660	17.210	17.230	16.610	0.480	2.869%	7.92万	0.00亿	0.000%
2026-08-07	16.720	16.730	16.930	16.290	0.050	0.300%	7.48万	0.00亿	0.000%
2026-08-06	16.690	16.680	16.860	16.480	-0.030	-0.180%	6.49万	0.00亿	0.000%
2026-08-05	16.400	16.710	16.740	16.310	0.310	1.890%	6.38万	0.00亿	0.000%
2026-08-04	16.240	16.400	16.500	16.240	0.090	0.552%	5.53万	0.00亿	0.000%
2026-08-03	15.840	16.310	16.330	15.840	0.380	2.385%	5.39万	0.00亿	0.000%
2026-07-31	15.920	15.930	16.280	15.860	0.320	2.050%	6.89万	0.00亿	0.000%
2026-07-30	15.760	15.610	16.020	15.580	-0.300	-1.886%	5.53万	0.00亿	0.000%
2026-07-29	15.740	15.910	16.020	15.390	0.170	1.080%	6.57万	0.00亿	0.000%
2026-07-28	15.650	15.740	16.100	15.560	-0.010	-0.063%	5.59万	0.00亿	0.000%
2026-07-27	15.300	15.750	15.780	15.200	0.620	4.098%	6.40万	0.00亿	0.000%
2026-07-24	15.590	15.130	15.750	15.120	-0.670	-4.241%	5.39万	0.00亿	0.000%
2026-07-23	15.090	15.800	15.890	15.080	0.620	4.084%	7.14万	0.00亿	0.000%
2026-07-22	15.340	15.180	15.550	15.040	-0.360	-2.317%	5.28万	0.00亿	0.000%
2026-07-21	15.250	15.540	15.630	14.470	0.460	3.050%	9.21万	0.00亿	0.000%
2026-07-20	15.850	15.080	16.080	14.750	-0.610	-3.888%	9.67万	0.00亿	0.000%
2026-07-17	16.420	15.690	16.800	15.650	-0.820	-4.967%	8.62万	0.00亿	0.000%
2026-07-16	16.730	16.510	16.970	16.460	-0.330	-1.960%	5.73万	0.00亿	0.000%
2026-07-15	16.770	16.840	17.190	16.560	-0.090	-0.532%	6.31万	0.00亿	0.000%
2026-07-14	16.750	16.930	17.030	16.250	0.060	0.356%	6.50万	0.00亿	0.000%
2026-07-13	18.080	16.870	18.080	16.830	-1.310	-7.206%	9.63万	0.00亿	0.000%
2026-07-10	18.230	18.180	18.670	17.980	0.110	0.609%	10.61万	0.00亿	0.000%
2026-07-09	18.400	18.070	18.600	17.350	-0.380	-2.060%	12.55万	0.00亿	0.000%
2026-07-08	19.610	18.450	19.870	18.450	-1.320	-6.677%	10.38万	0.00亿	0.000%
2026-07-07	20.950	19.770	21.430	19.750	-1.080	-5.180%	10.67万	0.00亿	0.000%
2026-07-06	21.620	20.850	22.440	20.850	-0.770	-3.562%	13.95万	0.00亿	0.000%
2026-07-03	21.650	21.620	22.020	21.060	-0.080	-0.369%	16.46万	0.00亿	0.000%
2026-07-02	20.730	21.700	23.030	20.410	0.870	4.177%	23.47万	0.00亿	0.000%
2026-07-01	19.930	20.830	21.250	19.800	0.840	4.202%	13.67万	0.00亿	0.000%
2026-06-30	19.960	19.990	20.300	19.530	0.020	0.100%	12.83万	0.00亿	0.000%
2026-06-29	21.110	19.970	21.620	19.500	-1.390	-6.507%	21.78万	0.00亿	0.000%
2026-06-26	23.030	21.360	23.220	20.950	-1.720	-7.452%	23.19万	0.00亿	0.000%
2026-06-25	23.450	23.080	23.600	22.560	0.040	0.174%	22.02万	0.00亿	0.000%
2026-06-24	21.890	23.040	23.350	21.890	0.950	4.301%	20.11万	0.00亿	0.000%
2026-06-23	22.280	22.090	22.900	21.980	-0.380	-1.691%	12.25万	0.00亿	0.000%
2026-06-22	22.180	22.470	22.550	21.560	0.260	1.171%	14.00万	0.00亿	0.000%
2026-06-18	22.570	22.210	22.570	21.950	-0.530	-2.331%	15.43万	0.00亿	0.000%
2026-06-17	22.200	22.740	23.130	22.130	0.260	1.157%	15.71万	0.00亿	0.000%
2026-06-16	22.850	22.480	23.400	22.280	-0.540	-2.346%	18.86万	0.00亿	0.000%
2026-06-15	22.790	23.020	23.300	22.400	0.420	1.858%	18.25万	0.00亿	0.000%
2026-06-12	21.250	22.600	23.680	20.960	1.350	6.353%	32.09万	0.00亿	0.000%
2026-06-11	20.950	21.250	21.580	20.600	0.300	1.432%	16.97万	0.00亿	0.000%
2026-06-10	21.240	20.950	21.780	20.890	-0.490	-2.285%	16.52万	0.00亿	0.000%
2026-06-09	19.850	21.440	21.930	19.070	1.860	9.499%	28.33万	0.00亿	0.000%
2026-06-08	18.240	19.580	20.170	18.150	0.730	3.873%	18.90万	0.00亿	0.000%
2026-06-05	18.340	18.850	19.420	17.810	0.700	3.857%	14.83万	0.00亿	0.000%
2026-06-04	18.530	18.150	18.610	18.020	-0.500	-2.681%	8.11万	0.00亿	0.000%
2026-06-03	18.650	18.650	18.950	18.380	0.000	0.000%	6.93万	0.00亿	0.000%
2026-06-02	19.230	18.650	19.350	18.380	-0.630	-3.268%	9.39万	0.00亿	0.000%
2026-06-01	19.240	19.280	19.800	19.160	-0.050	-0.259%	7.20万	0.00亿	0.000%
2026-05-29	21.230	19.330	21.230	19.140	-1.910	-8.992%	16.57万	0.00亿	0.000%
2026-05-28	20.800	21.240	21.390	20.400	0.340	1.627%	10.44万	0.00亿	0.000%
2026-05-27	21.800	20.900	22.140	20.800	-1.060	-4.827%	14.69万	0.00亿	0.000%
2026-05-26	22.850	21.960	22.950	21.510	-1.020	-4.439%	17.52万	0.00亿	0.000%
2026-05-25	23.740	22.980	23.900	22.850	-0.780	-3.283%	15.27万	0.00亿	0.000%
2026-05-22	22.860	23.760	23.900	22.650	0.930	4.074%	15.55万	0.00亿	0.000%
2026-05-21	23.740	22.830	24.090	22.800	-0.830	-3.508%	16.73万	0.00亿	0.000%
2026-05-20	23.850	23.660	24.230	23.440	-0.200	-0.838%	14.23万	0.00亿	0.000%
2026-05-19	23.160	23.860	24.010	23.110	0.470	2.009%	19.44万	0.00亿	0.000%
2026-05-18	23.170	23.390	23.500	22.750	-0.020	-0.085%	15.65万	0.00亿	0.000%
2026-05-15	22.370	23.410	23.980	22.370	1.140	5.119%	27.07万	0.00亿	0.000%
2026-05-14	22.930	22.270	23.050	22.270	-0.620	-2.709%	10.62万	0.00亿	0.000%
2026-05-13	22.690	22.890	23.060	22.670	0.200	0.881%	7.95万	0.00亿	0.000%
2026-05-12	23.110	22.690	23.180	22.600	-0.420	-1.817%	10.10万	0.00亿	0.000%
2026-05-11	23.300	23.110	23.360	22.920	0.000	0.000%	10.78万	0.00亿	0.000%
2026-05-08	23.140	23.110	23.360	22.960	-0.020	-0.086%	10.13万	0.00亿	0.000%
2026-05-07	22.610	23.130	23.220	22.400	0.500	2.209%	13.98万	0.00亿	0.000%
2026-05-06	22.160	22.630	22.780	22.000	0.630	2.864%	10.15万	0.00亿	0.000%
2026-04-30	22.120	22.000	22.400	21.890	-0.190	-0.856%	6.94万	0.00亿	0.000%
2026-04-29	21.470	22.190	22.270	21.310	0.720	3.354%	10.25万	0.00亿	0.000%
2026-04-28	22.090	21.470	22.090	21.310	-0.640	-2.895%	7.80万	0.00亿	0.000%
2026-04-27	21.630	22.110	22.170	21.430	0.260	1.190%	8.27万	0.00亿	0.000%
2026-04-24	21.790	21.850	22.070	21.500	-0.070	-0.319%	8.98万	0.00亿	0.000%
2026-04-23	22.130	21.920	22.650	21.660	-0.130	-0.590%	13.69万	0.00亿	0.000%
2026-04-22	21.900	22.050	22.150	21.720	0.080	0.364%	7.55万	0.00亿	0.000%
2026-04-21	22.000	21.970	22.170	21.680	0.010	0.046%	7.05万	0.00亿	0.000%
2026-04-20	21.710	21.960	22.220	21.710	0.180	0.826%	6.28万	0.00亿	0.000%
2026-04-17	21.380	21.780	21.950	21.380	0.230	1.067%	6.68万	0.00亿	0.000%
2026-04-16	21.410	21.550	21.630	21.390	0.140	0.654%	5.15万	0.00亿	0.000%
2026-04-15	22.000	21.410	22.050	21.360	-0.500	-2.282%	7.59万	0.00亿	0.000%
2026-04-14	21.420	21.910	21.910	21.380	0.610	2.864%	9.41万	0.00亿	0.000%
2026-04-13	21.300	21.300	21.590	21.060	-0.100	-0.467%	7.41万	0.00亿	0.000%
2026-04-10	21.100	21.400	21.600	21.100	0.330	1.566%	7.93万	0.00亿	0.000%
2026-04-09	21.220	21.070	21.230	20.930	-0.280	-1.311%	4.98万	0.00亿	0.000%
2026-04-08	20.840	21.350	21.350	20.580	1.020	5.017%	8.03万	0.00亿	0.000%
2026-04-07	19.900	20.330	20.400	19.900	0.000	0.000%	4.51万	0.00亿	0.000%
2026-04-03	20.590	19.800	20.650	19.780	0.000	0.000%	4.47万	0.00亿	0.000%
2026-04-02	20.830	20.380	20.860	20.280	0.000	0.000%	5.94万	0.00亿	0.000%
2026-04-01	21.000	20.830	21.100	20.650	0.000	0.000%	6.56万	0.00亿	0.000%