卡莱特（301391）历史行情

以下为卡莱特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	44.550	43.910	45.150	43.750	-0.440	-0.992%	72.14万	0.32亿	0.777%
2026-10-01	44.550	43.910	45.150	43.750	-0.440	-0.992%	72.14万	0.32亿	0.777%
2026-09-30	44.550	43.910	45.150	43.750	-0.440	-0.992%	0.72万	0.00亿	0.000%
2026-09-29	44.110	44.350	44.980	43.680	0.280	0.635%	0.85万	0.00亿	0.000%
2026-09-28	46.120	44.070	46.120	43.790	-1.450	-3.185%	1.28万	0.00亿	0.000%
2026-09-27	46.170	45.520	46.990	45.450	-0.980	-2.108%	83.10万	0.38亿	0.895%
2026-09-24	46.170	45.520	46.990	45.450	-0.980	-2.108%	0.83万	0.00亿	0.000%
2026-09-23	46.020	46.500	46.800	45.610	0.500	1.087%	1.09万	0.00亿	0.000%
2026-09-22	45.850	46.000	47.170	45.510	0.330	0.723%	1.25万	0.00亿	0.000%
2026-09-21	44.080	45.670	45.880	44.080	1.170	2.629%	1.46万	0.00亿	0.000%
2026-09-18	43.700	44.500	44.840	43.200	1.590	3.705%	1.08万	0.00亿	0.000%
2026-09-17	42.400	42.910	43.440	42.350	0.480	1.131%	1.17万	0.00亿	0.000%
2026-09-16	41.440	42.430	43.000	41.150	0.780	1.873%	1.25万	0.00亿	0.000%
2026-09-15	41.820	41.650	42.390	41.460	-0.260	-0.620%	0.99万	0.00亿	0.000%
2026-09-14	41.680	41.910	42.600	41.100	0.100	0.239%	1.64万	0.00亿	0.000%
2026-09-11	42.600	41.810	42.730	40.600	-1.250	-2.903%	1.60万	0.00亿	0.000%
2026-09-10	44.520	43.060	44.520	42.860	-1.450	-3.258%	0.96万	0.00亿	0.000%
2026-09-09	45.280	44.510	45.580	44.200	-0.770	-1.701%	0.95万	0.00亿	0.000%
2026-09-08	46.000	45.280	46.000	44.990	-0.580	-1.265%	1.25万	0.00亿	0.000%
2026-09-07	45.960	45.860	46.600	45.210	0.010	0.022%	1.63万	0.00亿	0.000%
2026-09-04	46.960	45.850	47.900	45.460	-0.690	-1.483%	1.41万	0.00亿	0.000%
2026-09-03	47.150	46.540	47.750	45.730	-0.520	-1.105%	1.62万	0.00亿	0.000%
2026-09-02	47.600	47.060	48.170	46.530	-1.220	-2.527%	2.08万	0.00亿	0.000%
2026-09-01	47.590	48.280	50.480	45.650	1.020	2.158%	2.90万	0.00亿	0.000%
2026-08-31	45.260	47.260	47.890	45.150	1.190	2.583%	1.65万	0.00亿	0.000%
2026-08-28	47.350	46.070	47.950	46.020	-1.130	-2.394%	0.68万	0.00亿	0.000%
2026-08-27	46.390	47.200	47.600	45.700	0.760	1.637%	0.69万	0.00亿	0.000%
2026-08-26	47.490	46.440	47.570	45.520	-0.120	-0.258%	0.96万	0.00亿	0.000%
2026-08-25	45.560	46.560	47.140	45.080	0.557	1.211%	1.01万	0.00亿	0.000%
2026-08-24	47.463	46.003	47.463	45.033	-1.380	-2.912%	0.97万	0.00亿	0.000%
2026-08-21	45.933	47.383	47.643	45.933	0.380	0.808%	0.86万	0.00亿	0.000%
2026-08-20	47.593	47.003	48.673	46.793	0.300	0.642%	1.12万	0.00亿	0.000%
2026-08-19	48.823	46.703	49.463	46.523	-3.140	-6.300%	1.25万	0.00亿	0.000%
2026-08-18	49.953	49.843	50.293	48.773	-0.210	-0.420%	1.00万	0.00亿	0.000%
2026-08-17	49.423	50.053	50.143	48.303	0.370	0.745%	1.31万	0.00亿	0.000%
2026-08-14	49.903	49.683	50.183	48.103	0.160	0.323%	1.30万	0.00亿	0.000%
2026-08-13	51.083	49.523	51.093	49.453	-0.890	-1.765%	0.61万	0.00亿	0.000%
2026-08-12	50.263	50.413	50.983	49.933	0.150	0.298%	0.54万	0.00亿	0.000%
2026-08-11	50.553	50.263	50.723	49.493	-0.130	-0.258%	0.85万	0.00亿	0.000%
2026-08-10	50.893	50.393	50.893	49.503	-0.410	-0.807%	0.99万	0.00亿	0.000%
2026-08-07	49.853	50.803	50.803	48.853	0.960	1.926%	1.26万	0.00亿	0.000%
2026-08-06	48.703	49.843	50.423	48.693	0.780	1.590%	1.24万	0.00亿	0.000%
2026-08-05	48.383	49.063	49.513	47.903	1.160	2.422%	1.09万	0.00亿	0.000%
2026-08-04	47.523	47.903	48.383	46.333	0.820	1.742%	1.87万	0.00亿	0.000%
2026-08-03	45.453	47.083	47.583	44.713	1.630	3.586%	2.04万	0.00亿	0.000%
2026-07-31	43.783	45.453	45.523	43.103	2.420	5.624%	1.72万	0.00亿	0.000%
2026-07-30	44.333	43.033	44.773	42.783	-1.460	-3.281%	1.49万	0.00亿	0.000%
2026-07-29	43.593	44.493	45.003	42.753	0.590	1.344%	1.54万	0.00亿	0.000%
2026-07-28	44.873	43.903	45.583	43.723	-1.250	-2.768%	1.33万	0.00亿	0.000%
2026-07-27	43.483	45.153	45.793	43.483	1.070	2.427%	1.39万	0.00亿	0.000%
2026-07-24	43.733	44.083	44.963	42.773	-0.320	-0.721%	1.31万	0.00亿	0.000%
2026-07-23	45.443	44.403	45.663	43.903	-0.680	-1.508%	1.69万	0.00亿	0.000%
2026-07-22	44.643	45.083	48.933	44.403	-0.100	-0.221%	2.11万	0.00亿	0.000%
2026-07-21	43.983	45.183	45.383	40.783	1.420	3.245%	1.97万	0.00亿	0.000%
2026-07-20	44.883	43.763	47.253	42.623	-1.430	-3.164%	2.00万	0.00亿	0.000%
2026-07-17	49.083	45.193	49.083	44.903	-3.890	-7.925%	1.67万	0.00亿	0.000%
2026-07-16	47.923	49.083	51.033	47.913	-0.070	-0.142%	1.42万	0.00亿	0.000%
2026-07-15	50.003	49.153	50.503	48.513	-0.840	-1.680%	1.30万	0.00亿	0.000%
2026-07-14	48.843	49.993	50.493	47.803	0.530	1.072%	1.43万	0.00亿	0.000%
2026-07-13	53.403	49.463	53.503	48.923	-3.470	-6.555%	1.49万	0.00亿	0.000%
2026-07-10	52.833	52.933	55.033	52.103	0.140	0.265%	1.51万	0.00亿	0.000%
2026-07-09	52.903	52.793	53.133	50.603	0.330	0.629%	1.48万	0.00亿	0.000%
2026-07-08	53.593	52.463	54.033	52.383	-1.120	-2.090%	0.88万	0.00亿	0.000%
2026-07-07	56.013	53.583	56.013	52.913	-2.300	-4.116%	1.04万	0.00亿	0.000%
2026-07-06	56.753	55.883	58.133	55.043	-1.160	-2.034%	1.17万	0.00亿	0.000%
2026-07-03	57.633	57.043	58.723	56.813	0.030	0.053%	1.29万	0.00亿	0.000%
2026-07-02	57.353	57.013	59.603	56.523	-0.610	-1.059%	1.86万	0.00亿	0.000%
2026-07-01	56.963	57.623	59.093	56.403	0.620	1.088%	1.92万	0.00亿	0.000%
2026-06-30	56.203	57.003	59.693	54.223	1.810	3.279%	2.33万	0.00亿	0.000%
2026-06-29	56.413	55.193	57.273	54.063	-1.260	-2.232%	1.97万	0.00亿	0.000%
2026-06-26	60.903	56.453	61.213	55.903	-5.950	-9.535%	2.03万	0.00亿	0.000%
2026-06-25	62.933	62.403	63.703	61.583	-0.730	-1.156%	1.12万	0.00亿	0.000%
2026-06-24	63.413	63.133	63.903	61.453	-0.350	-0.551%	1.14万	0.00亿	0.000%
2026-06-23	64.063	63.483	65.103	63.003	-1.080	-1.673%	1.38万	0.00亿	0.000%
2026-06-22	66.403	64.563	67.103	62.883	-1.190	-1.810%	1.77万	0.00亿	0.000%
2026-06-18	65.593	65.753	68.703	64.913	-0.270	-0.409%	1.44万	0.00亿	0.000%
2026-06-17	65.333	66.023	67.153	64.973	-0.210	-0.317%	1.24万	0.00亿	0.000%
2026-06-16	63.293	66.233	66.563	62.783	2.510	3.939%	1.61万	0.00亿	0.000%
2026-06-15	64.053	63.723	65.143	61.703	0.820	1.304%	1.75万	0.00亿	0.000%
2026-06-12	63.853	62.903	66.163	62.603	-0.240	-0.380%	1.82万	0.00亿	0.000%
2026-06-11	61.983	63.143	65.033	61.493	1.240	2.003%	1.71万	0.00亿	0.000%
2026-06-10	61.893	61.903	64.283	60.723	-0.430	-0.690%	1.61万	0.00亿	0.000%
2026-06-09	60.563	62.333	62.853	59.903	3.150	5.322%	1.71万	0.00亿	0.000%
2026-06-08	61.533	59.183	62.793	58.203	-4.640	-7.270%	1.93万	0.00亿	0.000%
2026-06-05	63.833	63.823	65.963	63.503	-1.180	-1.815%	1.18万	0.00亿	0.000%
2026-06-04	63.483	65.003	66.703	62.473	1.460	2.298%	2.08万	0.00亿	0.000%
2026-06-03	62.283	63.543	65.563	61.703	1.250	2.007%	1.64万	0.00亿	0.000%
2026-06-02	62.553	62.293	63.413	60.573	-0.660	-1.048%	1.53万	0.00亿	0.000%
2026-06-01	64.783	62.953	65.403	62.463	-1.830	-2.825%	1.40万	0.00亿	0.000%
2026-05-29	68.913	64.783	69.303	64.203	-3.620	-5.292%	1.67万	0.00亿	0.000%
2026-05-28	69.403	68.403	70.143	66.903	-0.960	-1.384%	1.89万	0.00亿	0.000%
2026-05-27	71.243	69.363	73.653	68.763	-1.200	-1.701%	2.62万	0.00亿	0.000%
2026-05-26	70.703	70.563	71.263	68.413	-0.140	-0.198%	2.15万	0.00亿	0.000%
2026-05-25	71.203	70.703	71.473	69.803	-0.500	-0.702%	1.55万	0.00亿	0.000%
2026-05-22	71.873	71.203	72.763	70.503	-0.450	-0.628%	1.63万	0.00亿	0.000%
2026-05-21	76.963	71.653	77.403	71.113	-4.850	-6.340%	2.09万	0.00亿	0.000%
2026-05-20	77.813	76.503	77.903	75.903	-1.230	-1.582%	1.63万	0.00亿	0.000%
2026-05-19	77.203	77.733	78.883	73.903	0.520	0.673%	2.67万	0.00亿	0.000%
2026-05-18	77.833	77.213	80.703	76.403	-0.020	-0.026%	2.60万	0.00亿	0.000%
2026-05-15	79.293	77.233	79.823	76.303	-1.590	-2.017%	1.78万	0.00亿	0.000%
2026-05-14	81.223	78.823	81.683	78.103	-1.400	-1.745%	2.10万	0.00亿	0.000%
2026-05-13	80.513	80.223	83.673	79.193	-0.280	-0.348%	2.62万	0.00亿	0.000%
2026-05-12	84.883	80.503	84.883	80.003	-4.490	-5.283%	2.65万	0.00亿	0.000%
2026-05-11	86.403	84.993	87.303	84.023	0.070	0.082%	2.25万	0.00亿	0.000%
2026-05-08	82.873	84.923	86.673	82.043	1.020	1.216%	2.43万	0.00亿	0.000%
2026-05-07	82.753	83.903	84.803	81.223	1.200	1.451%	2.84万	0.00亿	0.000%
2026-05-06	86.913	82.703	87.903	81.103	-0.440	-0.529%	3.24万	0.00亿	0.000%
2026-04-30	81.333	83.143	85.353	80.403	2.740	3.408%	3.59万	0.00亿	0.000%
2026-04-29	79.033	80.403	83.403	76.933	0.800	1.005%	4.60万	0.00亿	0.000%
2026-04-28	87.293	79.603	88.693	79.053	-9.000	-10.158%	5.03万	0.00亿	0.000%
2026-04-27	76.903	88.603	88.703	75.163	11.400	14.766%	6.56万	0.00亿	0.000%
2026-04-24	71.713	77.203	77.833	70.183	5.200	7.222%	3.25万	0.00亿	0.000%
2026-04-23	76.823	72.003	76.823	70.303	-4.110	-5.400%	2.72万	0.00亿	0.000%
2026-04-22	77.443	76.113	78.513	75.123	-1.330	-1.717%	2.43万	0.00亿	0.000%
2026-04-21	79.043	77.443	79.053	77.103	-1.720	-2.173%	1.39万	0.00亿	0.000%
2026-04-20	80.133	79.163	80.893	78.703	-0.940	-1.173%	1.62万	0.00亿	0.000%
2026-04-17	80.553	80.103	81.603	78.913	-0.530	-0.657%	1.94万	0.00亿	0.000%
2026-04-16	82.333	80.633	83.303	80.073	-1.620	-1.970%	1.97万	0.00亿	0.000%
2026-04-15	79.583	82.253	86.403	79.073	3.040	3.838%	3.11万	0.00亿	0.000%
2026-04-14	79.703	79.213	82.233	76.583	-0.010	-0.013%	2.62万	0.00亿	0.000%
2026-04-13	76.383	79.223	79.773	74.913	2.320	3.017%	2.12万	0.00亿	0.000%
2026-04-10	70.903	76.903	77.853	70.893	6.500	9.233%	3.40万	0.00亿	0.000%
2026-04-09	69.553	70.403	72.053	68.903	0.290	0.414%	1.45万	0.00亿	0.000%
2026-04-08	68.403	70.113	71.403	68.403	2.710	4.021%	1.58万	0.00亿	0.000%
2026-04-07	65.283	67.403	67.423	63.903	0.000	0.000%	0.98万	0.00亿	0.000%
2026-04-03	64.903	64.403	65.543	64.103	0.000	0.000%	0.70万	0.00亿	0.000%
2026-04-02	67.223	64.563	67.893	63.933	0.000	0.000%	0.84万	0.00亿	0.000%
2026-04-01	66.893	67.753	68.683	66.703	0.000	0.000%	1.12万	0.00亿	0.000%