凯众股份（603037）历史行情

以下为凯众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
2026-10-16	9.650	10.130	10.430	9.640	0.610	6.408%	9.01万	0.00亿	0.000%
2026-10-15	9.370	9.520	9.700	9.320	-0.120	-1.245%	5.92万	0.00亿	0.000%
2026-10-14	10.100	9.640	10.170	9.620	-0.370	-3.696%	5.63万	0.00亿	0.000%
2026-10-13	9.860	10.010	10.090	9.590	-0.010	-0.100%	4.83万	0.00亿	0.000%
2026-10-12	9.890	10.020	10.100	9.760	-0.050	-0.497%	7.76万	0.00亿	0.000%
2026-10-09	10.640	10.070	10.640	9.640	-0.640	-5.976%	18.74万	0.00亿	0.000%
2026-10-08	10.400	10.710	10.940	10.070	0.350	3.378%	15.71万	0.00亿	0.000%
2026-10-07	10.470	10.360	10.780	10.260	-0.080	-0.766%	934.74万	0.98亿	3.512%
2026-10-06	10.470	10.360	10.780	10.260	-0.080	-0.766%	934.74万	0.98亿	3.512%
2026-10-05	10.470	10.360	10.780	10.260	-0.080	-0.766%	934.74万	0.98亿	3.512%
2026-10-02	10.470	10.360	10.780	10.260	-0.080	-0.766%	934.74万	0.98亿	3.512%
2026-10-01	10.470	10.360	10.780	10.260	-0.080	-0.766%	934.74万	0.98亿	3.512%
2026-09-30	10.470	10.360	10.780	10.260	-0.080	-0.766%	9.35万	0.00亿	0.000%
2026-09-29	10.010	10.440	10.750	9.910	0.420	4.192%	7.88万	0.00亿	0.000%
2026-09-28	10.230	10.020	10.280	9.950	-0.200	-1.957%	4.70万	0.00亿	0.000%
2026-09-27	10.030	10.220	10.580	9.910	0.190	1.894%	578.64万	0.59亿	2.174%
2026-09-24	10.030	10.220	10.580	9.910	0.190	1.894%	5.79万	0.00亿	0.000%
2026-09-23	10.080	10.030	10.150	9.950	-0.010	-0.100%	2.62万	0.00亿	0.000%
2026-09-22	10.100	10.040	10.200	10.000	0.020	0.200%	2.44万	0.00亿	0.000%
2026-09-21	9.890	10.020	10.050	9.730	0.230	2.349%	3.75万	0.00亿	0.000%
2026-09-18	10.000	9.790	10.050	9.780	-0.150	-1.509%	3.01万	0.00亿	0.000%
2026-09-17	9.700	9.940	9.970	9.610	0.220	2.263%	3.01万	0.00亿	0.000%
2026-09-16	9.690	9.720	9.790	9.520	0.030	0.310%	2.19万	0.00亿	0.000%
2026-09-15	9.910	9.690	9.910	9.680	-0.220	-2.220%	2.35万	0.00亿	0.000%
2026-09-14	9.740	9.910	10.070	9.660	0.120	1.226%	3.59万	0.00亿	0.000%
2026-09-11	9.970	9.790	10.010	9.670	-0.180	-1.805%	3.07万	0.00亿	0.000%
2026-09-10	10.210	9.970	10.210	9.960	-0.230	-2.255%	2.61万	0.00亿	0.000%
2026-09-09	10.280	10.200	10.390	10.170	-0.070	-0.682%	2.82万	0.00亿	0.000%
2026-09-08	10.350	10.270	10.400	10.170	-0.080	-0.773%	3.41万	0.00亿	0.000%
2026-09-07	10.260	10.350	10.440	10.250	0.030	0.291%	2.71万	0.00亿	0.000%
2026-09-04	10.500	10.320	10.600	10.270	-0.060	-0.578%	2.77万	0.00亿	0.000%
2026-09-03	10.530	10.380	10.620	10.360	-0.160	-1.518%	2.10万	0.00亿	0.000%
2026-09-02	10.450	10.540	10.580	10.310	0.060	0.573%	2.66万	0.00亿	0.000%
2026-09-01	10.510	10.480	10.560	10.390	0.010	0.096%	2.99万	0.00亿	0.000%
2026-08-31	10.180	10.470	10.480	10.180	0.180	1.749%	2.79万	0.00亿	0.000%
2026-08-28	10.260	10.290	10.390	10.190	0.060	0.587%	2.50万	0.00亿	0.000%
2026-08-27	10.390	10.230	10.390	10.160	-0.130	-1.255%	3.60万	0.00亿	0.000%
2026-08-26	10.300	10.360	10.600	10.200	0.090	0.876%	3.01万	0.00亿	0.000%
2026-08-25	10.080	10.270	10.310	9.920	0.230	2.291%	2.73万	0.00亿	0.000%
2026-08-24	10.190	10.040	10.280	9.950	-0.150	-1.472%	2.21万	0.00亿	0.000%
2026-08-21	9.970	10.190	10.230	9.930	0.110	1.091%	2.29万	0.00亿	0.000%
2026-08-20	10.060	10.080	10.140	9.920	0.100	1.002%	2.08万	0.00亿	0.000%
2026-08-19	10.320	9.980	10.340	9.930	-0.360	-3.482%	4.82万	0.00亿	0.000%
2026-08-18	10.520	10.340	10.570	10.230	-0.170	-1.618%	6.90万	0.00亿	0.000%
2026-08-17	10.440	10.510	10.590	10.290	0.100	0.961%	2.12万	0.00亿	0.000%
2026-08-14	10.350	10.410	10.430	10.210	0.110	1.068%	2.65万	0.00亿	0.000%
2026-08-13	10.500	10.300	10.530	10.290	-0.140	-1.341%	2.69万	0.00亿	0.000%
2026-08-12	10.350	10.440	10.490	10.350	0.020	0.192%	1.83万	0.00亿	0.000%
2026-08-11	10.500	10.420	10.500	10.260	0.010	0.096%	2.30万	0.00亿	0.000%
2026-08-10	10.240	10.410	10.460	10.170	0.180	1.760%	3.02万	0.00亿	0.000%
2026-08-07	10.250	10.230	10.320	10.170	-0.060	-0.583%	3.78万	0.00亿	0.000%
2026-08-06	10.200	10.290	10.350	10.110	-0.010	-0.097%	3.16万	0.00亿	0.000%
2026-08-05	10.100	10.300	10.570	10.090	0.250	2.488%	4.72万	0.00亿	0.000%
2026-08-04	10.110	10.050	10.140	9.980	-0.020	-0.199%	3.18万	0.00亿	0.000%
2026-08-03	9.900	10.070	10.080	9.890	0.210	2.130%	2.74万	0.00亿	0.000%
2026-07-31	9.710	9.860	9.890	9.710	0.150	1.545%	4.12万	0.00亿	0.000%
2026-07-30	9.680	9.710	9.880	9.650	-0.100	-1.019%	5.43万	0.00亿	0.000%
2026-07-29	9.370	9.810	9.880	9.240	0.540	5.825%	7.90万	0.00亿	0.000%
2026-07-28	9.170	9.270	9.460	9.100	0.060	0.651%	3.63万	0.00亿	0.000%
2026-07-27	8.900	9.210	9.280	8.900	0.240	2.676%	4.25万	0.00亿	0.000%
2026-07-24	9.050	8.970	9.060	8.820	-0.130	-1.429%	3.25万	0.00亿	0.000%
2026-07-23	8.680	9.100	9.140	8.680	0.380	4.358%	4.47万	0.00亿	0.000%
2026-07-22	8.910	8.720	8.960	8.640	-0.230	-2.570%	4.32万	0.00亿	0.000%
2026-07-21	9.030	8.950	9.140	8.600	-0.080	-0.886%	6.23万	0.00亿	0.000%
2026-07-20	9.230	9.030	9.520	8.880	-0.200	-2.167%	5.27万	0.00亿	0.000%
2026-07-17	9.770	9.230	9.820	9.150	-0.460	-4.747%	4.79万	0.00亿	0.000%
2026-07-16	9.700	9.690	9.860	9.540	0.040	0.415%	3.30万	0.00亿	0.000%
2026-07-15	9.560	9.650	9.790	9.480	0.050	0.521%	2.35万	0.00亿	0.000%
2026-07-14	9.400	9.600	9.610	9.250	0.200	2.128%	3.07万	0.00亿	0.000%
2026-07-13	9.810	9.400	9.810	9.300	-0.420	-4.277%	4.68万	0.00亿	0.000%
2026-07-10	9.660	9.820	10.040	9.610	0.080	0.821%	3.69万	0.00亿	0.000%
2026-07-09	9.880	9.740	9.880	9.500	-0.110	-1.117%	3.59万	0.00亿	0.000%
2026-07-08	10.080	9.850	10.190	9.730	-0.270	-2.668%	3.66万	0.00亿	0.000%
2026-07-07	10.380	10.120	10.480	10.070	-0.280	-2.692%	3.39万	0.00亿	0.000%
2026-07-06	10.590	10.400	10.800	10.350	-0.250	-2.347%	4.86万	0.00亿	0.000%
2026-07-03	10.350	10.650	10.900	10.270	0.480	4.720%	8.60万	0.00亿	0.000%
2026-07-02	10.120	10.170	10.420	10.050	0.050	0.494%	4.63万	0.00亿	0.000%
2026-07-01	9.960	10.120	10.250	9.930	0.100	0.998%	4.83万	0.00亿	0.000%
2026-06-30	10.030	10.020	10.120	9.870	0.100	1.008%	4.64万	0.00亿	0.000%
2026-06-29	10.210	9.920	10.230	9.700	-0.290	-2.840%	6.22万	0.00亿	0.000%
2026-06-26	10.500	10.210	10.520	10.190	-0.320	-3.039%	4.57万	0.00亿	0.000%
2026-06-25	10.790	10.530	10.900	10.510	-0.280	-2.590%	4.45万	0.00亿	0.000%
2026-06-24	11.270	10.810	11.350	10.720	-0.410	-3.654%	4.33万	0.00亿	0.000%
2026-06-23	11.140	11.220	11.410	11.050	0.040	0.358%	4.14万	0.00亿	0.000%
2026-06-22	11.350	11.180	11.370	10.770	-0.170	-1.498%	5.85万	0.00亿	0.000%
2026-06-18	11.450	11.350	11.450	11.180	-0.050	-0.439%	3.90万	0.00亿	0.000%
2026-06-17	11.690	11.400	11.740	11.350	-0.260	-2.230%	5.20万	0.00亿	0.000%
2026-06-16	11.990	11.660	12.010	11.630	-0.340	-2.833%	5.18万	0.00亿	0.000%
2026-06-15	11.680	12.000	12.000	11.680	0.320	2.740%	4.57万	0.00亿	0.000%
2026-06-12	11.700	11.680	11.830	11.600	0.120	1.038%	3.40万	0.00亿	0.000%
2026-06-11	11.560	11.560	11.790	11.510	-0.170	-1.449%	3.73万	0.00亿	0.000%
2026-06-10	12.020	11.730	12.090	11.570	-0.420	-3.457%	5.03万	0.00亿	0.000%
2026-06-09	12.480	12.150	12.490	12.080	-0.120	-0.978%	4.02万	0.00亿	0.000%
2026-06-08	12.400	12.270	12.760	12.150	-0.530	-4.141%	5.35万	0.00亿	0.000%
2026-06-05	12.650	12.800	12.980	12.340	0.100	0.787%	6.03万	0.00亿	0.000%
2026-06-04	12.540	12.700	12.860	12.360	0.180	1.438%	5.24万	0.00亿	0.000%
2026-06-03	12.450	12.520	12.640	12.350	0.070	0.562%	4.86万	0.00亿	0.000%
2026-06-02	12.740	12.450	12.900	12.320	-0.290	-2.276%	6.72万	0.00亿	0.000%
2026-06-01	12.970	12.740	13.090	12.690	-0.230	-1.773%	6.23万	0.00亿	0.000%
2026-05-29	13.580	12.970	13.870	12.780	-0.560	-4.139%	8.26万	0.00亿	0.000%
2026-05-28	13.920	13.530	13.920	13.310	-0.380	-2.732%	7.99万	0.00亿	0.000%
2026-05-27	14.020	13.910	14.220	13.660	-0.180	-1.278%	8.40万	0.00亿	0.000%
2026-05-26	14.450	14.090	14.460	13.840	-0.190	-1.331%	8.68万	0.00亿	0.000%
2026-05-25	14.600	14.280	14.670	14.130	-0.350	-2.392%	9.09万	0.00亿	0.000%
2026-05-22	14.280	14.630	14.770	14.090	0.110	0.758%	19.88万	0.00亿	0.000%
2026-05-21	13.500	14.520	14.960	13.400	0.940	6.922%	26.73万	0.00亿	0.000%
2026-05-20	14.500	13.580	14.570	13.470	-1.170	-7.932%	15.61万	0.00亿	0.000%
2026-05-19	14.630	14.750	15.290	14.380	0.220	1.514%	13.85万	0.00亿	0.000%
2026-05-18	14.850	14.530	14.900	14.350	-0.610	-4.029%	15.54万	0.00亿	0.000%
2026-05-15	14.480	15.140	15.240	14.210	0.760	5.285%	25.83万	0.00亿	0.000%
2026-05-14	14.780	14.380	14.840	14.210	-0.540	-3.619%	16.40万	0.00亿	0.000%
2026-05-13	15.420	14.920	15.420	14.720	-0.500	-3.243%	28.97万	0.00亿	0.000%
2026-05-12	14.730	15.420	15.420	14.730	1.420	10.143%	12.93万	0.00亿	0.000%
2026-05-11	14.480	14.000	14.500	13.950	-0.480	-3.315%	8.93万	0.00亿	0.000%
2026-05-08	13.520	14.480	14.790	13.420	0.950	7.021%	12.50万	0.00亿	0.000%
2026-05-07	13.240	13.530	13.620	13.170	0.330	2.500%	6.21万	0.00亿	0.000%
2026-05-06	13.680	13.200	13.730	13.130	-0.360	-2.655%	7.43万	0.00亿	0.000%
2026-04-30	13.710	13.560	13.760	13.400	-0.080	-0.587%	6.36万	0.00亿	0.000%
2026-04-29	14.190	13.640	14.380	13.600	-0.680	-4.749%	7.74万	0.00亿	0.000%
2026-04-28	14.400	14.320	14.590	14.240	-0.260	-1.783%	4.60万	0.00亿	0.000%
2026-04-27	14.080	14.580	14.790	13.930	0.480	3.404%	7.59万	0.00亿	0.000%
2026-04-24	14.570	14.100	14.570	14.050	-0.360	-2.490%	5.61万	0.00亿	0.000%
2026-04-23	14.770	14.460	14.770	14.160	-0.310	-2.099%	5.92万	0.00亿	0.000%
2026-04-22	14.430	14.770	14.990	14.430	0.240	1.652%	6.62万	0.00亿	0.000%
2026-04-21	14.530	14.530	14.740	14.400	-0.160	-1.089%	4.38万	0.00亿	0.000%
2026-04-20	14.570	14.690	14.760	14.300	0.000	0.000%	5.36万	0.00亿	0.000%
2026-04-17	14.500	14.570	14.600	14.200	0.000	0.000%	6.63万	0.00亿	0.000%
2026-04-16	14.390	14.550	14.700	14.370	0.020	0.140%	11.14万	1.64亿	4.180%
2026-04-15	13.810	14.530	14.600	13.600	0.000	0.000%	15.51万	0.00亿	0.000%
2026-04-14	13.140	13.870	13.940	13.070	0.800	6.121%	9.61万	0.00亿	0.000%
2026-04-13	13.160	13.070	13.160	12.950	0.000	0.000%	2.72万	0.00亿	0.000%
2026-04-10	13.200	13.190	13.360	13.110	0.000	0.000%	3.97万	0.00亿	0.000%
2026-04-09	13.110	13.090	13.190	12.930	0.000	0.000%	3.37万	0.00亿	0.000%
2026-04-08	12.840	13.200	13.200	12.840	0.000	0.000%	4.57万	0.00亿	0.000%
2026-04-07	12.400	12.600	12.690	12.400	0.000	0.000%	2.88万	0.00亿	0.000%
2026-04-03	12.940	12.490	12.940	12.400	0.000	0.000%	4.41万	0.00亿	0.000%
2026-04-02	13.070	12.810	13.100	12.700	0.000	0.000%	4.10万	0.00亿	0.000%
2026-04-01	13.100	13.090	13.220	12.970	0.000	0.000%	4.45万	0.00亿	0.000%