珂玛科技（301611）历史行情

以下为珂玛科技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	88.710	84.100	88.900	83.610	-3.980	-4.519%	511.77万	4.37亿	3.491%
2026-10-01	88.710	84.100	88.900	83.610	-3.980	-4.519%	511.77万	4.37亿	3.491%
2026-09-30	88.710	84.100	88.900	83.610	-3.980	-4.519%	5.12万	0.00亿	0.000%
2026-09-29	88.950	88.080	90.870	87.240	-0.920	-1.034%	4.67万	0.00亿	0.000%
2026-09-28	94.010	89.000	94.980	88.000	-5.530	-5.850%	5.42万	0.00亿	0.000%
2026-09-27	97.460	94.530	98.560	94.500	-3.120	-3.195%	449.96万	4.33亿	3.070%
2026-09-24	97.460	94.530	98.560	94.500	-3.120	-3.195%	4.50万	0.00亿	0.000%
2026-09-23	96.690	97.650	99.180	96.010	0.960	0.993%	6.62万	0.00亿	0.000%
2026-09-22	100.490	96.690	100.800	95.880	-2.010	-2.036%	7.24万	0.00亿	0.000%
2026-09-21	99.010	98.700	100.600	97.280	-0.240	-0.243%	7.73万	0.00亿	0.000%
2026-09-18	96.050	98.940	100.580	93.930	4.940	5.255%	10.93万	0.00亿	0.000%
2026-09-17	95.000	94.000	96.430	93.390	-1.180	-1.240%	7.77万	0.00亿	0.000%
2026-09-16	90.250	95.180	96.960	90.060	4.930	5.463%	10.87万	0.00亿	0.000%
2026-09-15	85.080	90.250	91.500	85.080	4.260	4.954%	8.89万	0.00亿	0.000%
2026-09-14	84.520	85.990	86.980	83.290	0.200	0.233%	4.52万	0.00亿	0.000%
2026-09-11	88.440	85.790	88.450	82.910	-2.860	-3.226%	5.29万	0.00亿	0.000%
2026-09-10	88.250	88.650	89.500	87.100	-0.090	-0.101%	4.06万	0.00亿	0.000%
2026-09-09	90.510	88.740	91.880	88.110	-0.820	-0.916%	4.76万	0.00亿	0.000%
2026-09-08	89.890	89.560	91.900	88.280	-0.530	-0.588%	6.64万	0.00亿	0.000%
2026-09-07	88.300	90.090	91.060	86.600	3.170	3.647%	8.67万	0.00亿	0.000%
2026-09-04	92.620	86.920	94.260	86.250	-5.060	-5.501%	8.19万	0.00亿	0.000%
2026-09-03	93.530	91.980	94.660	90.070	-1.000	-1.076%	6.21万	0.00亿	0.000%
2026-09-02	92.800	92.980	94.180	91.320	-1.680	-1.775%	6.18万	0.00亿	0.000%
2026-09-01	99.200	94.660	100.300	94.540	-5.190	-5.198%	7.51万	0.00亿	0.000%
2026-08-31	96.090	99.850	100.100	95.200	1.400	1.422%	7.41万	0.00亿	0.000%
2026-08-28	102.500	98.450	103.740	98.280	-4.590	-4.455%	8.30万	0.00亿	0.000%
2026-08-27	99.130	103.040	103.550	97.210	4.050	4.091%	9.32万	0.00亿	0.000%
2026-08-26	99.670	98.990	100.590	96.520	-0.350	-0.352%	8.08万	0.00亿	0.000%
2026-08-25	100.480	99.340	101.560	94.240	-3.560	-3.460%	11.99万	0.00亿	0.000%
2026-08-24	103.610	102.900	106.000	97.760	4.630	4.712%	18.09万	0.00亿	0.000%
2026-08-21	99.910	98.270	101.800	95.640	-1.530	-1.533%	10.78万	0.00亿	0.000%
2026-08-20	104.010	99.800	105.000	98.610	-4.030	-3.881%	15.62万	0.00亿	0.000%
2026-08-19	109.140	103.830	111.310	102.420	-9.750	-8.584%	14.00万	0.00亿	0.000%
2026-08-18	109.120	113.580	115.490	109.120	4.490	4.116%	14.82万	0.00亿	0.000%
2026-08-17	105.990	109.090	111.200	103.270	3.760	3.570%	9.76万	0.00亿	0.000%
2026-08-14	104.050	105.330	106.860	103.470	2.360	2.292%	7.60万	0.00亿	0.000%
2026-08-13	107.650	102.970	108.780	102.940	-3.240	-3.051%	10.16万	0.00亿	0.000%
2026-08-12	104.220	106.210	109.500	103.230	2.710	2.618%	12.18万	0.00亿	0.000%
2026-08-11	102.720	103.500	107.330	100.500	-1.520	-1.447%	10.97万	0.00亿	0.000%
2026-08-10	101.010	105.020	106.980	101.010	4.080	4.042%	15.28万	0.00亿	0.000%
2026-08-07	95.840	100.940	101.980	93.100	5.370	5.619%	12.55万	0.00亿	0.000%
2026-08-06	91.500	95.570	98.500	90.100	1.840	1.963%	13.68万	0.00亿	0.000%
2026-08-05	86.000	93.730	95.530	85.800	8.180	9.562%	15.21万	0.00亿	0.000%
2026-08-04	78.000	85.550	87.060	76.930	8.100	10.458%	15.53万	0.00亿	0.000%
2026-08-03	84.600	77.450	84.880	76.500	-7.150	-8.452%	13.19万	0.00亿	0.000%
2026-07-31	86.000	84.600	90.800	84.000	5.760	7.306%	16.36万	0.00亿	0.000%
2026-07-30	86.750	78.840	87.680	78.020	-9.240	-10.490%	14.22万	0.00亿	0.000%
2026-07-29	92.590	88.080	94.100	83.310	-4.930	-5.301%	15.51万	0.00亿	0.000%
2026-07-28	100.000	93.010	104.280	92.600	-7.090	-7.083%	13.91万	0.00亿	0.000%
2026-07-27	94.600	100.100	101.000	89.590	5.500	5.814%	13.67万	0.00亿	0.000%
2026-07-24	93.440	94.600	96.120	91.300	-0.550	-0.578%	14.01万	0.00亿	0.000%
2026-07-23	101.950	95.150	102.840	94.100	-5.750	-5.699%	13.48万	0.00亿	0.000%
2026-07-22	104.990	100.900	108.980	100.000	-6.270	-5.851%	14.93万	0.00亿	0.000%
2026-07-21	94.210	107.170	108.170	84.700	14.820	16.048%	20.27万	0.00亿	0.000%
2026-07-20	110.000	92.350	111.400	89.240	-13.710	-12.927%	16.22万	0.00亿	0.000%
2026-07-17	119.090	106.060	121.660	104.770	-15.050	-12.427%	13.97万	0.00亿	0.000%
2026-07-16	127.230	121.110	132.820	120.030	-11.430	-8.624%	14.20万	0.00亿	0.000%
2026-07-15	142.010	132.540	142.850	130.580	-7.460	-5.329%	9.79万	0.00亿	0.000%
2026-07-14	141.710	140.000	144.680	132.010	-1.060	-0.751%	12.10万	0.00亿	0.000%
2026-07-13	148.480	141.060	149.990	140.000	-4.510	-3.098%	13.49万	0.00亿	0.000%
2026-07-10	155.020	145.570	161.560	145.450	-10.730	-6.865%	14.96万	0.00亿	0.000%
2026-07-09	146.400	156.300	157.290	141.000	14.230	10.016%	14.32万	0.00亿	0.000%
2026-07-08	147.770	142.070	148.250	135.460	-4.540	-3.097%	12.34万	0.00亿	0.000%
2026-07-07	144.840	146.610	151.240	142.060	0.710	0.487%	9.90万	0.00亿	0.000%
2026-07-06	151.360	145.900	152.500	140.370	-4.100	-2.733%	12.01万	0.00亿	0.000%
2026-07-03	152.920	150.000	156.300	146.020	-4.060	-2.635%	14.09万	0.00亿	0.000%
2026-07-02	171.450	154.060	176.000	152.000	-30.420	-16.490%	25.48万	0.00亿	0.000%
2026-07-01	178.600	184.480	191.560	175.860	4.410	2.449%	18.08万	0.00亿	0.000%
2026-06-30	180.000	180.070	186.880	175.000	3.070	1.734%	17.40万	0.00亿	0.000%
2026-06-29	170.000	177.000	178.900	158.500	9.340	5.571%	25.97万	0.00亿	0.000%
2026-06-26	148.010	167.660	173.770	148.010	17.240	11.461%	21.43万	0.00亿	0.000%
2026-06-25	157.000	150.420	158.000	149.000	-0.180	-0.120%	16.83万	0.00亿	0.000%
2026-06-24	129.930	150.600	151.580	129.280	18.670	14.151%	23.67万	0.00亿	0.000%
2026-06-23	125.050	131.930	138.740	125.020	5.610	4.441%	24.24万	0.00亿	0.000%
2026-06-22	122.000	126.320	131.770	121.000	4.550	3.737%	20.86万	0.00亿	0.000%
2026-06-18	122.690	121.770	123.700	118.040	-2.900	-2.326%	19.42万	0.00亿	0.000%
2026-06-17	110.500	124.670	125.200	109.550	11.820	10.474%	21.94万	0.00亿	0.000%
2026-06-16	116.720	112.850	118.150	110.910	-1.810	-1.579%	15.49万	0.00亿	0.000%
2026-06-15	114.210	114.660	116.000	107.000	6.110	5.629%	18.85万	0.00亿	0.000%
2026-06-12	117.000	108.550	121.000	107.500	-1.550	-1.408%	25.68万	0.00亿	0.000%
2026-06-11	106.810	110.100	113.720	106.750	3.300	3.090%	17.16万	0.00亿	0.000%
2026-06-10	112.380	106.800	113.700	105.180	-6.200	-5.487%	13.89万	0.00亿	0.000%
2026-06-09	103.460	113.000	113.080	100.050	11.000	10.784%	19.23万	0.00亿	0.000%
2026-06-08	105.860	102.000	109.500	101.500	-6.010	-5.564%	15.26万	0.00亿	0.000%
2026-06-05	107.490	108.010	112.880	106.200	0.020	0.019%	18.72万	0.00亿	0.000%
2026-06-04	96.000	107.990	113.480	94.750	10.190	10.419%	25.22万	0.00亿	0.000%
2026-06-03	89.880	97.800	102.590	89.000	8.530	9.555%	18.55万	0.00亿	0.000%
2026-06-02	89.490	89.270	90.680	86.760	-0.020	-0.022%	8.35万	0.00亿	0.000%
2026-06-01	92.410	89.290	93.780	89.090	-3.150	-3.408%	8.22万	0.00亿	0.000%
2026-05-29	99.120	92.440	99.700	91.760	-6.490	-6.560%	11.22万	0.00亿	0.000%
2026-05-28	97.330	98.930	99.050	95.910	1.530	1.571%	11.57万	0.00亿	0.000%
2026-05-27	103.450	97.400	104.390	96.570	-6.050	-5.848%	13.87万	0.00亿	0.000%
2026-05-26	110.910	103.450	111.240	99.020	-8.910	-7.930%	18.14万	0.00亿	0.000%
2026-05-25	116.940	112.360	116.940	110.900	-4.580	-3.917%	15.47万	0.00亿	0.000%
2026-05-22	113.820	116.940	117.600	110.900	3.160	2.777%	10.66万	0.00亿	0.000%
2026-05-21	127.900	113.780	128.800	113.700	-10.720	-8.610%	16.17万	0.00亿	0.000%
2026-05-20	119.900	124.500	124.900	119.420	4.400	3.664%	14.30万	0.00亿	0.000%
2026-05-19	119.790	120.100	121.280	113.560	-4.100	-3.301%	15.97万	0.00亿	0.000%
2026-05-18	125.090	124.200	129.900	122.460	-0.900	-0.719%	18.69万	0.00亿	0.000%
2026-05-15	119.900	125.100	134.460	117.100	6.150	5.170%	24.81万	0.00亿	0.000%
2026-05-14	120.890	118.950	123.030	114.700	-0.820	-0.685%	20.40万	0.00亿	0.000%
2026-05-13	110.100	119.770	119.890	108.800	7.480	6.661%	17.86万	0.00亿	0.000%
2026-05-12	111.900	112.290	113.780	110.100	-0.490	-0.434%	15.05万	0.00亿	0.000%
2026-05-11	103.930	112.780	115.790	103.560	9.280	8.966%	24.20万	0.00亿	0.000%
2026-05-08	104.910	103.500	107.780	101.910	-3.900	-3.631%	16.34万	0.00亿	0.000%
2026-05-07	108.150	107.400	109.670	105.870	-0.050	-0.047%	13.24万	0.00亿	0.000%
2026-05-06	108.100	107.450	112.500	106.900	2.370	2.255%	16.02万	0.00亿	0.000%
2026-04-30	105.030	105.080	107.440	102.390	0.180	0.172%	12.98万	0.00亿	0.000%
2026-04-29	105.220	104.900	110.340	104.000	-2.000	-1.871%	14.58万	0.00亿	0.000%
2026-04-28	109.190	106.900	113.500	104.950	-9.090	-7.837%	19.63万	0.00亿	0.000%
2026-04-27	111.310	115.990	119.670	110.500	4.510	4.046%	17.79万	0.00亿	0.000%
2026-04-24	106.710	111.480	112.900	105.130	4.880	4.578%	17.16万	0.00亿	0.000%
2026-04-23	109.900	106.600	111.010	105.420	-2.180	-2.004%	17.62万	0.00亿	0.000%
2026-04-22	99.560	108.780	108.890	99.560	8.110	8.056%	18.98万	0.00亿	0.000%
2026-04-21	100.400	100.670	101.670	96.910	0.660	0.660%	12.41万	0.00亿	0.000%
2026-04-20	102.350	100.010	102.760	99.530	-2.890	-2.809%	15.59万	0.00亿	0.000%
2026-04-17	100.900	102.900	105.470	96.360	4.000	4.044%	18.86万	0.00亿	0.000%
2026-04-16	99.900	98.900	100.380	96.990	0.000	0.000%	14.37万	0.00亿	0.000%
2026-04-15	102.350	98.900	104.170	98.230	-2.270	-2.244%	15.26万	0.00亿	0.000%
2026-04-14	95.120	101.170	106.400	95.120	8.240	8.867%	17.95万	0.00亿	0.000%
2026-04-13	94.030	92.930	95.960	91.060	-1.150	-1.222%	8.15万	0.00亿	0.000%
2026-04-10	97.910	94.080	99.390	93.810	-1.900	-1.980%	8.67万	0.00亿	0.000%
2026-04-09	95.500	95.980	99.220	95.450	-1.430	-1.468%	6.40万	0.00亿	0.000%
2026-04-08	93.070	97.410	97.700	91.850	7.920	8.850%	10.73万	0.00亿	0.000%
2026-04-07	92.110	89.490	95.400	89.290	0.000	0.000%	9.46万	0.00亿	0.000%
2026-04-03	91.780	89.440	93.500	88.810	0.000	0.000%	5.38万	0.00亿	0.000%
2026-04-02	96.780	91.400	97.000	90.260	0.000	0.000%	8.68万	0.00亿	0.000%
2026-04-01	99.680	97.040	99.900	94.100	0.000	0.000%	7.27万	0.00亿	0.000%