金凯生科（301509）历史行情

以下为金凯生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	30.990	31.250	32.110	30.520	0.450	1.461%	320.67万	1.01亿	5.651%
2026-10-01	30.990	31.250	32.110	30.520	0.450	1.461%	320.67万	1.01亿	5.651%
2026-09-30	30.990	31.250	32.110	30.520	0.450	1.461%	3.21万	0.00亿	0.000%
2026-09-29	30.980	30.800	31.690	30.520	0.000	0.000%	2.24万	0.00亿	0.000%
2026-09-28	31.430	30.800	31.740	30.610	-0.390	-1.250%	2.38万	0.00亿	0.000%
2026-09-27	32.600	31.190	32.660	31.180	-1.150	-3.556%	402.84万	1.28亿	7.100%
2026-09-24	32.600	31.190	32.660	31.180	-1.150	-3.556%	4.03万	0.00亿	0.000%
2026-09-23	31.000	32.340	33.130	31.000	1.090	3.488%	5.39万	0.00亿	0.000%
2026-09-22	30.700	31.250	31.690	30.650	0.270	0.872%	3.91万	0.00亿	0.000%
2026-09-21	29.930	30.980	31.170	29.930	1.120	3.751%	3.91万	0.00亿	0.000%
2026-09-18	29.290	29.860	30.680	29.110	0.830	2.859%	4.69万	0.00亿	0.000%
2026-09-17	28.050	29.030	29.870	28.050	0.700	2.471%	4.08万	0.00亿	0.000%
2026-09-16	27.540	28.330	28.390	27.200	0.860	3.131%	2.17万	0.00亿	0.000%
2026-09-15	27.840	27.470	28.150	27.370	-0.530	-1.893%	1.45万	0.00亿	0.000%
2026-09-14	26.790	28.000	28.260	26.680	1.050	3.896%	2.65万	0.00亿	0.000%
2026-09-11	27.540	26.950	27.990	26.560	-0.940	-3.370%	2.24万	0.00亿	0.000%
2026-09-10	28.620	27.890	28.690	27.680	-0.860	-2.991%	2.44万	0.00亿	0.000%
2026-09-09	28.880	28.750	29.290	28.440	-0.270	-0.930%	2.06万	0.00亿	0.000%
2026-09-08	28.500	29.020	29.160	28.330	0.380	1.327%	3.22万	0.00亿	0.000%
2026-09-07	29.300	28.640	29.410	28.520	-0.720	-2.452%	4.01万	0.00亿	0.000%
2026-09-04	30.110	29.360	30.300	29.130	-0.550	-1.839%	4.84万	0.00亿	0.000%
2026-09-03	29.070	29.910	31.300	28.740	1.060	3.674%	7.06万	0.00亿	0.000%
2026-09-02	29.060	28.850	29.230	28.600	-0.450	-1.536%	2.00万	0.00亿	0.000%
2026-09-01	29.290	29.300	29.560	29.040	-0.090	-0.306%	2.44万	0.00亿	0.000%
2026-08-31	29.280	29.390	29.520	28.900	-0.320	-1.077%	2.37万	0.00亿	0.000%
2026-08-28	30.700	29.710	30.950	29.700	-0.930	-3.035%	3.47万	0.00亿	0.000%
2026-08-27	29.260	30.640	31.450	28.970	1.060	3.584%	4.29万	0.00亿	0.000%
2026-08-26	30.050	29.580	31.070	29.340	-0.600	-1.988%	3.10万	0.00亿	0.000%
2026-08-25	29.180	30.180	30.330	28.730	0.710	2.409%	3.24万	0.00亿	0.000%
2026-08-24	30.960	29.470	31.530	29.380	-1.350	-4.380%	3.75万	0.00亿	0.000%
2026-08-21	31.280	30.820	31.480	30.160	-1.870	-5.720%	6.21万	0.00亿	0.000%
2026-08-20	31.980	32.690	34.130	31.980	1.790	5.793%	8.27万	0.00亿	0.000%
2026-08-19	32.100	30.900	32.340	30.620	-1.280	-3.978%	3.24万	0.00亿	0.000%
2026-08-18	32.620	32.180	33.620	32.010	-0.570	-1.740%	3.99万	0.00亿	0.000%
2026-08-17	33.200	32.750	33.340	32.000	-1.050	-3.107%	6.41万	0.00亿	0.000%
2026-08-14	33.090	33.800	35.150	32.180	0.780	2.362%	9.04万	0.00亿	0.000%
2026-08-13	32.110	33.020	33.850	31.610	0.910	2.834%	7.84万	0.00亿	0.000%
2026-08-12	31.910	32.110	33.170	31.600	0.070	0.218%	4.36万	0.00亿	0.000%
2026-08-11	31.400	32.040	32.870	31.320	0.180	0.565%	5.81万	0.00亿	0.000%
2026-08-10	31.010	31.860	32.280	31.010	0.520	1.659%	6.91万	0.00亿	0.000%
2026-08-07	28.280	31.340	31.400	28.280	2.830	9.926%	7.08万	0.00亿	0.000%
2026-08-06	29.640	28.510	29.700	28.200	-0.760	-2.597%	3.60万	0.00亿	0.000%
2026-08-05	28.860	29.270	29.490	28.370	0.500	1.738%	3.81万	0.00亿	0.000%
2026-08-04	27.580	28.770	28.870	27.530	1.550	5.694%	3.66万	0.00亿	0.000%
2026-08-03	26.810	27.220	27.280	26.680	0.340	1.265%	1.65万	0.00亿	0.000%
2026-07-31	26.580	26.880	27.080	26.410	0.690	2.635%	2.04万	0.00亿	0.000%
2026-07-30	27.300	26.190	27.580	26.120	-1.130	-4.136%	2.70万	0.00亿	0.000%
2026-07-29	27.300	27.320	27.750	26.910	0.120	0.441%	1.91万	0.00亿	0.000%
2026-07-28	27.430	27.200	28.110	27.080	-0.480	-1.734%	1.86万	0.00亿	0.000%
2026-07-27	26.550	27.680	27.950	26.550	0.920	3.438%	2.27万	0.00亿	0.000%
2026-07-24	27.770	26.760	28.120	26.750	-1.320	-4.701%	2.28万	0.00亿	0.000%
2026-07-23	27.880	28.080	28.350	27.310	-0.070	-0.249%	2.76万	0.00亿	0.000%
2026-07-22	28.350	28.150	29.680	27.800	0.090	0.321%	3.50万	0.00亿	0.000%
2026-07-21	29.500	28.060	29.850	26.350	-2.050	-6.808%	5.08万	0.00亿	0.000%
2026-07-20	29.790	30.110	31.070	29.430	-0.050	-0.166%	3.47万	0.00亿	0.000%
2026-07-17	32.100	30.160	32.460	30.000	-2.740	-8.328%	5.11万	0.00亿	0.000%
2026-07-16	31.610	32.900	33.770	30.910	0.630	1.952%	7.20万	0.00亿	0.000%
2026-07-15	29.880	32.270	32.320	29.710	2.160	7.174%	6.38万	0.00亿	0.000%
2026-07-14	28.890	30.110	30.270	28.500	1.020	3.506%	3.04万	0.00亿	0.000%
2026-07-13	30.210	29.090	30.640	29.010	-1.560	-5.090%	3.36万	0.00亿	0.000%
2026-07-10	29.510	30.650	31.230	28.580	0.750	2.508%	4.78万	0.00亿	0.000%
2026-07-09	29.550	29.900	30.540	28.800	0.290	0.979%	3.21万	0.00亿	0.000%
2026-07-08	30.250	29.610	31.350	29.570	-0.620	-2.051%	2.93万	0.00亿	0.000%
2026-07-07	31.290	30.230	32.050	30.230	-1.970	-6.118%	4.67万	0.00亿	0.000%
2026-07-06	30.510	32.200	32.560	30.500	1.940	6.411%	7.05万	0.00亿	0.000%
2026-07-03	30.630	30.260	31.090	29.660	-0.070	-0.231%	3.84万	0.00亿	0.000%
2026-07-02	30.550	30.330	31.670	30.330	-0.650	-2.098%	5.19万	0.00亿	0.000%
2026-07-01	30.480	30.980	31.440	29.100	0.570	1.874%	6.59万	0.00亿	0.000%
2026-06-30	28.990	30.410	30.500	28.480	1.130	3.859%	5.91万	0.00亿	0.000%
2026-06-29	26.310	29.280	29.680	25.770	2.650	9.951%	6.20万	0.00亿	0.000%
2026-06-26	28.000	26.630	28.580	26.630	-1.630	-5.768%	3.31万	0.00亿	0.000%
2026-06-25	27.790	28.260	28.280	26.260	0.290	1.037%	3.67万	0.00亿	0.000%
2026-06-24	28.200	27.970	28.980	27.930	-0.460	-1.618%	3.39万	0.00亿	0.000%
2026-06-23	27.130	28.430	28.860	27.000	1.350	4.985%	4.17万	0.00亿	0.000%
2026-06-22	27.090	27.080	27.160	25.760	-0.160	-0.587%	2.20万	0.00亿	0.000%
2026-06-18	27.000	27.240	27.620	26.520	0.260	0.964%	1.61万	0.00亿	0.000%
2026-06-17	27.580	26.980	27.580	26.900	-0.540	-1.962%	1.64万	0.00亿	0.000%
2026-06-16	26.930	27.520	27.770	26.470	0.370	1.363%	2.41万	0.00亿	0.000%
2026-06-15	27.150	27.150	27.350	26.730	0.380	1.419%	1.92万	0.00亿	0.000%
2026-06-12	26.600	26.770	26.900	26.150	0.350	1.325%	1.89万	0.00亿	0.000%
2026-06-11	26.160	26.420	26.590	25.650	0.000	0.000%	1.88万	0.00亿	0.000%
2026-06-10	26.500	26.420	26.970	26.000	-0.440	-1.638%	1.56万	0.00亿	0.000%
2026-06-09	26.270	26.860	27.100	26.070	0.650	2.480%	1.82万	0.00亿	0.000%
2026-06-08	27.150	26.210	27.340	25.940	-1.230	-4.483%	2.04万	0.00亿	0.000%
2026-06-05	28.000	27.440	28.350	27.200	-0.160	-0.580%	2.02万	0.00亿	0.000%
2026-06-04	28.000	27.600	28.060	27.250	-0.520	-1.849%	1.76万	0.00亿	0.000%
2026-06-03	28.080	28.120	28.390	27.680	0.000	0.000%	1.50万	0.00亿	0.000%
2026-06-02	29.060	28.120	29.100	27.900	-0.930	-3.201%	2.03万	0.00亿	0.000%
2026-06-01	28.460	29.050	29.180	28.310	0.560	1.966%	1.83万	0.00亿	0.000%
2026-05-29	28.960	28.490	29.170	28.340	-0.330	-1.145%	1.72万	0.00亿	0.000%
2026-05-28	28.880	28.820	29.060	28.100	0.000	0.000%	1.38万	0.00亿	0.000%
2026-05-27	29.320	28.820	29.670	28.670	-0.510	-1.739%	1.71万	0.00亿	0.000%
2026-05-26	30.200	29.330	30.350	28.980	-0.870	-2.881%	1.96万	0.00亿	0.000%
2026-05-25	30.880	30.200	31.110	29.740	-1.370	-4.340%	3.33万	0.00亿	0.000%
2026-05-22	31.560	31.570	31.660	30.920	0.560	1.806%	1.69万	0.00亿	0.000%
2026-05-21	32.630	31.010	32.630	31.010	-1.400	-4.320%	2.71万	0.00亿	0.000%
2026-05-20	32.380	32.410	32.550	31.600	0.090	0.278%	1.87万	0.00亿	0.000%
2026-05-19	32.100	32.320	32.450	31.830	0.270	0.842%	1.42万	0.00亿	0.000%
2026-05-18	32.370	32.050	32.580	31.770	-0.340	-1.050%	1.63万	0.00亿	0.000%
2026-05-15	32.600	32.390	32.950	32.160	0.020	0.062%	1.99万	0.00亿	0.000%
2026-05-14	33.350	32.370	33.680	32.300	-1.180	-3.517%	2.99万	0.00亿	0.000%
2026-05-13	34.090	33.550	34.210	33.440	-0.540	-1.584%	3.04万	0.00亿	0.000%
2026-05-12	34.690	34.090	34.690	34.000	-0.560	-1.616%	2.63万	0.00亿	0.000%
2026-05-11	34.470	34.650	34.700	34.010	0.250	0.727%	3.33万	0.00亿	0.000%
2026-05-08	34.110	34.400	34.630	33.940	0.220	0.644%	2.90万	0.00亿	0.000%
2026-05-07	34.210	34.180	34.220	33.900	0.070	0.205%	2.61万	0.00亿	0.000%
2026-05-06	33.940	34.110	34.260	33.850	0.170	0.501%	2.72万	0.00亿	0.000%
2026-04-30	34.280	33.940	34.650	33.820	-0.580	-1.680%	2.73万	0.00亿	0.000%
2026-04-29	34.350	34.520	34.890	34.330	-0.130	-0.375%	2.94万	0.00亿	0.000%
2026-04-28	34.940	34.650	35.450	34.280	-0.510	-1.451%	4.28万	0.00亿	0.000%
2026-04-27	37.200	35.160	37.600	34.520	-5.220	-12.927%	8.65万	0.00亿	0.000%
2026-04-24	40.350	40.380	40.750	39.700	-0.560	-1.368%	3.40万	0.00亿	0.000%
2026-04-23	42.280	40.940	42.340	40.700	-1.770	-4.144%	5.45万	0.00亿	0.000%
2026-04-22	41.960	42.710	42.770	41.520	0.380	0.898%	5.05万	0.00亿	0.000%
2026-04-21	42.700	42.330	43.380	41.710	-0.450	-1.052%	5.54万	0.00亿	0.000%
2026-04-20	43.410	42.780	43.750	42.420	-0.850	-1.948%	6.52万	0.00亿	0.000%
2026-04-17	45.430	43.630	45.600	43.370	-2.270	-4.946%	9.42万	0.00亿	0.000%
2026-04-16	45.850	45.900	46.080	44.810	0.160	0.350%	8.26万	0.00亿	0.000%
2026-04-15	46.230	45.740	46.500	44.110	-0.520	-1.124%	10.45万	0.00亿	0.000%
2026-04-14	42.960	46.260	47.700	42.520	3.820	9.001%	14.21万	0.00亿	0.000%
2026-04-13	42.100	42.440	43.580	41.620	-0.120	-0.282%	8.85万	0.00亿	0.000%
2026-04-10	40.920	42.560	43.500	40.100	2.130	5.268%	11.85万	0.00亿	0.000%
2026-04-09	40.980	40.430	41.550	39.910	-1.540	-3.669%	7.91万	0.00亿	0.000%
2026-04-08	41.600	41.970	42.700	40.900	0.530	1.279%	9.02万	0.00亿	0.000%
2026-04-07	40.970	41.440	42.950	40.700	0.000	0.000%	7.72万	0.00亿	0.000%
2026-04-03	42.150	41.180	42.600	40.530	0.000	0.000%	10.18万	0.00亿	0.000%
2026-04-02	42.590	42.720	44.100	42.170	0.000	0.000%	12.67万	0.00亿	0.000%
2026-04-01	40.560	43.090	43.900	40.480	0.000	0.000%	13.91万	0.00亿	0.000%