凯因科技（688687）历史行情

以下为凯因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
2026-10-05	18.390	18.910	19.050	18.320	0.500	2.716%	529.08万	1.00亿	3.095%
2026-10-02	18.390	18.910	19.050	18.320	0.500	2.716%	529.08万	1.00亿	3.095%
2026-10-01	18.390	18.910	19.050	18.320	0.500	2.716%	529.08万	1.00亿	3.095%
2026-09-30	18.390	18.910	19.050	18.320	0.500	2.716%	529.08万	0.00亿	0.000%
2026-09-29	18.410	18.410	18.950	18.390	-0.190	-1.022%	372.41万	0.00亿	0.000%
2026-09-28	18.410	18.600	18.990	18.250	0.310	1.695%	501.86万	0.00亿	0.000%
2026-09-27	18.720	18.290	18.800	18.270	-0.410	-2.193%	330.81万	0.61亿	1.935%
2026-09-24	18.720	18.290	18.800	18.270	-0.410	-2.193%	330.81万	0.00亿	0.000%
2026-09-23	18.520	18.700	18.790	18.520	0.100	0.538%	342.46万	0.00亿	0.000%
2026-09-22	18.250	18.600	18.820	18.100	0.380	2.086%	504.34万	0.00亿	0.000%
2026-09-21	17.260	18.220	18.290	17.260	1.000	5.807%	504.21万	0.00亿	0.000%
2026-09-18	16.950	17.220	17.800	16.950	0.240	1.413%	264.23万	0.00亿	0.000%
2026-09-17	16.650	16.980	17.020	16.600	0.230	1.373%	152.00万	0.00亿	0.000%
2026-09-16	16.670	16.750	16.850	16.500	-0.030	-0.179%	169.47万	0.00亿	0.000%
2026-09-15	17.240	16.780	17.240	16.600	-0.360	-2.100%	142.48万	0.00亿	0.000%
2026-09-14	16.910	17.140	17.450	16.620	0.280	1.661%	215.41万	0.00亿	0.000%
2026-09-11	17.030	16.860	17.230	16.500	-0.300	-1.748%	171.74万	0.00亿	0.000%
2026-09-10	17.470	17.160	17.580	17.080	-0.420	-2.389%	137.24万	0.00亿	0.000%
2026-09-09	17.800	17.580	17.820	17.450	-0.240	-1.347%	157.23万	0.00亿	0.000%
2026-09-08	17.660	17.820	18.060	17.530	0.090	0.508%	186.04万	0.00亿	0.000%
2026-09-07	17.840	17.730	18.060	17.700	-0.120	-0.672%	154.43万	0.00亿	0.000%
2026-09-04	17.880	17.850	18.250	17.700	0.140	0.791%	214.91万	0.00亿	0.000%
2026-09-03	18.080	17.710	18.140	17.620	-0.220	-1.227%	169.78万	0.00亿	0.000%
2026-09-02	18.120	17.930	18.250	17.900	-0.280	-1.538%	150.60万	0.00亿	0.000%
2026-09-01	17.960	18.210	18.360	17.880	0.260	1.448%	219.73万	0.00亿	0.000%
2026-08-31	18.050	17.950	18.200	17.900	-0.320	-1.752%	252.05万	0.00亿	0.000%
2026-08-28	18.220	18.270	18.600	18.170	-0.090	-0.490%	247.75万	0.00亿	0.000%
2026-08-27	18.100	18.360	18.650	18.010	0.050	0.273%	283.00万	0.00亿	0.000%
2026-08-26	18.590	18.310	19.060	18.200	-0.020	-0.109%	353.87万	0.00亿	0.000%
2026-08-25	18.100	18.330	18.380	17.700	0.280	1.551%	380.32万	0.00亿	0.000%
2026-08-24	18.300	18.050	19.130	17.890	-0.130	-0.715%	553.13万	0.00亿	0.000%
2026-08-21	18.450	18.180	18.480	17.780	-0.510	-2.729%	505.71万	0.00亿	0.000%
2026-08-20	18.230	18.690	19.180	18.230	1.020	5.772%	807.23万	0.00亿	0.000%
2026-08-19	18.260	17.670	18.360	17.640	-0.590	-3.231%	357.48万	0.00亿	0.000%
2026-08-18	18.230	18.260	18.450	17.970	-0.080	-0.436%	250.81万	0.00亿	0.000%
2026-08-17	18.490	18.340	18.520	17.680	-0.160	-0.865%	341.95万	0.00亿	0.000%
2026-08-14	18.790	18.500	19.040	18.210	-0.230	-1.228%	548.58万	0.00亿	0.000%
2026-08-13	17.800	18.730	19.160	17.710	0.810	4.520%	901.43万	0.00亿	0.000%
2026-08-12	17.600	17.920	18.220	17.560	0.220	1.243%	354.69万	0.00亿	0.000%
2026-08-11	17.910	17.700	18.240	17.700	-0.250	-1.393%	406.12万	0.00亿	0.000%
2026-08-10	17.600	17.950	18.040	17.290	0.390	2.221%	535.43万	0.00亿	0.000%
2026-08-07	16.450	17.560	17.600	16.320	1.150	7.008%	678.17万	0.00亿	0.000%
2026-08-06	16.510	16.410	16.590	16.230	-0.190	-1.145%	178.74万	0.00亿	0.000%
2026-08-05	16.550	16.600	16.750	16.360	0.070	0.423%	271.66万	0.00亿	0.000%
2026-08-04	16.520	16.530	16.600	16.260	0.300	1.848%	237.58万	0.00亿	0.000%
2026-08-03	16.080	16.230	16.320	15.870	0.320	2.011%	195.58万	0.00亿	0.000%
2026-07-31	15.550	15.910	16.000	15.520	0.410	2.645%	248.45万	0.00亿	0.000%
2026-07-30	16.070	15.500	16.070	15.450	-0.270	-1.712%	220.18万	0.00亿	0.000%
2026-07-29	15.750	15.770	15.870	15.500	0.290	1.873%	211.80万	0.00亿	0.000%
2026-07-28	15.600	15.480	15.670	15.360	-0.010	-0.065%	152.02万	0.00亿	0.000%
2026-07-27	15.010	15.490	15.610	15.010	0.460	3.061%	193.71万	0.00亿	0.000%
2026-07-24	15.670	15.030	15.750	15.020	-0.720	-4.571%	219.13万	0.00亿	0.000%
2026-07-23	15.690	15.750	15.900	15.460	0.030	0.191%	207.59万	0.00亿	0.000%
2026-07-22	16.460	15.720	16.700	15.680	-0.580	-3.558%	400.97万	0.00亿	0.000%
2026-07-21	16.340	16.300	16.360	15.280	0.120	0.742%	480.73万	0.00亿	0.000%
2026-07-20	16.200	16.180	16.730	15.950	-0.210	-1.281%	408.38万	0.00亿	0.000%
2026-07-17	17.590	16.390	17.750	16.180	-1.410	-7.921%	673.97万	0.00亿	0.000%
2026-07-16	17.500	17.800	18.100	17.180	0.350	2.006%	716.91万	0.00亿	0.000%
2026-07-15	17.030	17.450	17.850	17.000	0.250	1.453%	663.93万	0.00亿	0.000%
2026-07-14	17.090	17.200	17.280	16.770	0.000	0.000%	397.78万	0.00亿	0.000%
2026-07-13	16.690	17.200	17.280	16.670	0.440	2.625%	456.57万	0.00亿	0.000%
2026-07-10	16.190	16.760	17.090	15.880	0.540	3.329%	367.98万	0.00亿	0.000%
2026-07-09	16.450	16.220	16.850	16.000	-0.210	-1.278%	300.40万	0.00亿	0.000%
2026-07-08	16.380	16.430	16.800	16.180	0.020	0.122%	237.40万	0.00亿	0.000%
2026-07-07	17.310	16.410	17.310	16.400	-1.060	-6.068%	365.60万	0.00亿	0.000%
2026-07-06	17.400	17.470	17.770	17.230	0.020	0.115%	448.53万	0.00亿	0.000%
2026-07-03	17.220	17.450	17.490	16.960	0.310	1.809%	344.27万	0.00亿	0.000%
2026-07-02	17.200	17.140	17.630	16.920	-0.040	-0.233%	481.77万	0.00亿	0.000%
2026-07-01	16.320	17.180	17.400	16.040	0.870	5.334%	552.48万	0.00亿	0.000%
2026-06-30	16.000	16.310	16.370	15.510	0.310	1.937%	415.34万	0.00亿	0.000%
2026-06-29	14.920	16.000	16.120	14.610	0.990	6.596%	513.92万	0.00亿	0.000%
2026-06-26	15.490	15.010	15.830	15.010	-0.780	-4.940%	277.47万	0.00亿	0.000%
2026-06-25	15.980	15.790	16.120	15.280	-0.220	-1.374%	272.78万	0.00亿	0.000%
2026-06-24	16.330	16.010	16.670	15.900	-0.310	-1.900%	356.90万	0.00亿	0.000%
2026-06-23	15.640	16.320	16.660	15.440	0.620	3.949%	440.73万	0.00亿	0.000%
2026-06-22	16.000	15.700	16.070	15.110	-0.480	-2.967%	559.31万	0.00亿	0.000%
2026-06-18	15.770	16.180	16.280	15.500	0.390	2.470%	209.36万	0.00亿	0.000%
2026-06-17	16.000	15.790	16.100	15.730	-0.320	-1.986%	174.61万	0.00亿	0.000%
2026-06-16	16.590	16.110	16.590	16.070	-0.490	-2.952%	236.93万	0.00亿	0.000%
2026-06-15	16.300	16.600	16.640	16.130	0.260	1.591%	261.69万	0.00亿	0.000%
2026-06-12	15.850	16.340	16.360	15.770	0.390	2.445%	179.56万	0.00亿	0.000%
2026-06-11	16.050	15.950	16.050	15.630	-0.110	-0.685%	196.46万	0.00亿	0.000%
2026-06-10	16.200	16.060	16.380	15.970	-0.340	-2.073%	184.91万	0.00亿	0.000%
2026-06-09	16.400	16.400	16.490	16.110	0.200	1.235%	131.45万	0.00亿	0.000%
2026-06-08	16.450	16.200	16.750	16.070	-0.420	-2.527%	174.09万	0.00亿	0.000%
2026-06-05	16.320	16.620	16.820	16.150	0.290	1.776%	238.65万	0.00亿	0.000%
2026-06-04	16.580	16.330	16.680	16.200	-0.260	-1.567%	159.88万	0.00亿	0.000%
2026-06-03	16.880	16.590	16.880	16.570	-0.200	-1.191%	141.45万	0.00亿	0.000%
2026-06-02	17.200	16.790	17.200	16.710	-0.300	-1.755%	133.80万	0.00亿	0.000%
2026-06-01	16.900	17.090	17.180	16.800	0.300	1.787%	183.60万	0.00亿	0.000%
2026-05-29	17.230	16.790	17.230	16.710	-0.210	-1.235%	234.48万	0.00亿	0.000%
2026-05-28	16.980	17.000	17.150	16.670	-0.040	-0.235%	172.33万	0.00亿	0.000%
2026-05-27	17.510	17.040	17.510	16.830	-0.440	-2.517%	282.36万	0.00亿	0.000%
2026-05-26	17.890	17.480	17.890	17.340	-0.350	-1.963%	244.23万	0.00亿	0.000%
2026-05-25	18.160	17.830	18.280	17.650	-0.320	-1.763%	279.21万	0.00亿	0.000%
2026-05-22	18.250	18.150	18.350	17.920	0.000	0.000%	207.79万	0.00亿	0.000%
2026-05-21	18.670	18.150	19.000	18.090	-0.510	-2.733%	243.86万	0.00亿	0.000%
2026-05-20	19.230	18.660	19.230	18.480	-0.530	-2.762%	297.87万	0.00亿	0.000%
2026-05-19	18.790	19.190	19.260	18.790	0.400	2.129%	170.80万	0.00亿	0.000%
2026-05-18	18.910	18.790	19.030	18.570	-0.110	-0.582%	183.44万	0.00亿	0.000%
2026-05-15	19.000	18.900	19.190	18.780	-0.100	-0.526%	223.98万	0.00亿	0.000%
2026-05-14	19.670	19.000	19.680	19.000	-0.650	-3.308%	355.30万	0.00亿	0.000%
2026-05-13	19.770	19.650	19.820	19.450	-0.050	-0.254%	281.68万	0.00亿	0.000%
2026-05-12	20.310	19.700	20.310	19.700	-0.610	-3.003%	378.87万	0.00亿	0.000%
2026-05-11	19.840	20.310	20.370	19.600	0.490	2.472%	488.31万	0.00亿	0.000%
2026-05-08	19.770	19.820	20.010	19.580	0.120	0.609%	255.35万	0.00亿	0.000%
2026-05-07	19.370	19.700	19.930	19.310	0.340	1.756%	396.02万	0.00亿	0.000%
2026-05-06	19.520	19.360	19.680	19.260	-0.150	-0.769%	397.55万	0.00亿	0.000%
2026-04-30	19.720	19.510	20.030	19.510	-0.310	-1.564%	304.82万	0.00亿	0.000%
2026-04-29	19.580	19.820	19.970	19.490	0.130	0.660%	224.18万	0.00亿	0.000%
2026-04-28	20.080	19.690	20.430	19.650	-0.610	-3.005%	335.83万	0.00亿	0.000%
2026-04-27	19.700	20.300	20.370	19.530	-0.140	-0.685%	504.88万	0.00亿	0.000%
2026-04-24	20.430	20.440	20.560	20.050	-0.060	-0.293%	278.14万	0.00亿	0.000%
2026-04-23	21.070	20.500	21.070	20.400	-0.540	-2.567%	334.88万	0.00亿	0.000%
2026-04-22	20.500	21.040	21.120	20.500	0.390	1.889%	369.06万	0.00亿	0.000%
2026-04-21	20.860	20.650	20.950	20.520	-0.250	-1.196%	288.27万	0.00亿	0.000%
2026-04-20	20.870	20.900	21.040	20.810	-0.070	-0.334%	264.40万	0.00亿	0.000%
2026-04-17	21.060	20.970	21.220	20.760	-0.230	-1.085%	289.35万	0.00亿	0.000%
2026-04-16	21.060	21.200	21.290	20.850	-0.040	-0.188%	315.47万	0.00亿	0.000%
2026-04-15	21.430	21.240	21.730	20.980	0.310	1.481%	474.24万	0.00亿	0.000%
2026-04-14	20.990	20.930	21.140	20.620	0.020	0.096%	277.25万	0.00亿	0.000%
2026-04-13	21.190	20.910	21.190	20.720	-0.180	-0.853%	293.26万	0.00亿	0.000%
2026-04-10	20.850	21.090	21.440	20.670	0.420	2.032%	483.97万	0.00亿	0.000%
2026-04-09	20.900	20.670	21.160	20.480	-0.340	-1.618%	385.59万	0.00亿	0.000%
2026-04-08	21.250	21.010	21.250	20.750	0.460	2.238%	401.00万	0.00亿	0.000%
2026-04-07	20.650	20.550	20.900	20.220	0.000	0.000%	307.72万	0.00亿	0.000%
2026-04-03	21.080	20.650	21.150	20.460	0.000	0.000%	487.75万	0.00亿	0.000%
2026-04-02	20.930	21.200	21.430	20.850	0.000	0.000%	781.45万	0.00亿	0.000%
2026-04-01	20.180	20.970	21.100	19.950	0.000	0.000%	685.81万	0.00亿	0.000%