高凯技术（688835）历史行情
以下为高凯技术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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 340.000 | 318.730 | 340.020 | 318.110 | -24.340 | -7.095% | 150.14万 | 4.92亿 | 7.994% |
| 2026-10-08 | 345.000 | 343.070 | 368.000 | 338.120 | 2.600 | 0.764% | 196.36万 | 0.00亿 | 0.000% |
| 2026-10-07 | 359.100 | 340.470 | 365.860 | 340.000 | -17.530 | -4.897% | 188.80万 | 6.67亿 | 10.052% |
| 2026-10-06 | 359.100 | 340.470 | 365.860 | 340.000 | -17.530 | -4.897% | 188.80万 | 6.67亿 | 10.052% |
| 2026-10-05 | 359.100 | 340.470 | 365.860 | 340.000 | -17.530 | -4.897% | 188.80万 | 6.67亿 | 10.052% |
| 2026-10-02 | 359.100 | 340.470 | 365.860 | 340.000 | -17.530 | -4.897% | 188.80万 | 6.67亿 | 10.052% |
| 2026-10-01 | 359.100 | 340.470 | 365.860 | 340.000 | -17.530 | -4.897% | 188.80万 | 6.67亿 | 10.052% |
| 2026-09-30 | 359.100 | 340.470 | 365.860 | 340.000 | -17.530 | -4.897% | 188.80万 | 0.00亿 | 0.000% |
| 2026-09-29 | 354.420 | 358.000 | 369.980 | 348.980 | -1.500 | -0.417% | 162.86万 | 0.00亿 | 0.000% |
| 2026-09-28 | 375.000 | 359.500 | 379.480 | 351.700 | -21.350 | -5.606% | 213.43万 | 0.00亿 | 0.000% |
| 2026-09-27 | 349.560 | 380.850 | 397.700 | 349.560 | 25.970 | 7.318% | 370.64万 | 13.97亿 | 19.733% |
| 2026-09-24 | 349.560 | 380.850 | 397.700 | 349.560 | 25.970 | 7.318% | 370.64万 | 0.00亿 | 0.000% |
| 2026-09-23 | 359.300 | 354.880 | 364.920 | 347.360 | -5.200 | -1.444% | 167.29万 | 0.00亿 | 0.000% |
| 2026-09-22 | 364.010 | 360.080 | 375.000 | 350.700 | -8.720 | -2.364% | 239.37万 | 0.00亿 | 0.000% |
| 2026-09-21 | 335.000 | 368.800 | 370.440 | 330.030 | 23.790 | 6.895% | 283.88万 | 0.00亿 | 0.000% |
| 2026-09-18 | 338.000 | 345.010 | 358.000 | 331.000 | 10.800 | 3.232% | 337.08万 | 0.00亿 | 0.000% |
| 2026-09-17 | 330.000 | 334.210 | 343.000 | 325.010 | 1.210 | 0.363% | 275.77万 | 0.00亿 | 0.000% |
| 2026-09-16 | 309.880 | 333.000 | 333.000 | 303.150 | 25.120 | 8.159% | 400.06万 | 0.00亿 | 0.000% |
| 2026-09-15 | 325.000 | 307.880 | 329.930 | 305.360 | -16.530 | -5.095% | 392.01万 | 0.00亿 | 0.000% |
| 2026-09-14 | 274.000 | 324.410 | 324.410 | 274.000 | 54.070 | 20.001% | 367.34万 | 0.00亿 | 0.000% |
| 2026-09-11 | 261.000 | 270.340 | 289.770 | 261.000 | 17.360 | 6.862% | 401.22万 | 0.00亿 | 0.000% |
| 2026-09-10 | 258.000 | 252.980 | 261.800 | 248.000 | -5.600 | -2.166% | 157.87万 | 0.00亿 | 0.000% |
| 2026-09-09 | 269.000 | 258.580 | 274.550 | 255.880 | -12.370 | -4.565% | 205.71万 | 0.00亿 | 0.000% |
| 2026-09-08 | 287.130 | 270.950 | 287.130 | 266.180 | -19.080 | -6.579% | 288.25万 | 0.00亿 | 0.000% |
| 2026-09-07 | 277.480 | 290.030 | 296.980 | 271.570 | 19.030 | 7.022% | 297.98万 | 0.00亿 | 0.000% |
| 2026-09-04 | 291.000 | 271.000 | 294.000 | 268.000 | -17.260 | -5.988% | 263.77万 | 0.00亿 | 0.000% |
| 2026-09-03 | 275.500 | 288.260 | 296.500 | 275.500 | 9.390 | 3.367% | 275.63万 | 0.00亿 | 0.000% |
| 2026-09-02 | 257.000 | 278.870 | 284.860 | 245.110 | 13.670 | 5.155% | 344.52万 | 0.00亿 | 0.000% |
| 2026-09-01 | 275.850 | 265.200 | 288.880 | 262.000 | -19.800 | -6.947% | 384.40万 | 0.00亿 | 0.000% |
| 2026-08-31 | 260.410 | 285.000 | 291.000 | 252.500 | 15.990 | 5.944% | 431.45万 | 0.00亿 | 0.000% |
| 2026-08-28 | 291.000 | 269.010 | 297.370 | 268.000 | -30.990 | -10.330% | 471.24万 | 0.00亿 | 0.000% |
| 2026-08-27 | 295.000 | 300.000 | 303.000 | 280.000 | 0.520 | 0.174% | 506.93万 | 0.00亿 | 0.000% |
| 2026-08-26 | 239.670 | 299.480 | 299.480 | 239.670 | 64.480 | 27.438% | 921.33万 | 0.00亿 | 0.000% |
| 2026-08-25 | 209.000 | 235.000 | 262.000 | 200.010 | 0.000 | 0.000% | 1,521.06万 | 0.00亿 | 0.000% |