凯伦股份

300715
🏛️ 中国 →
12.52
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 12.62 12.73 12.49 12.73 540.7K
09:35 12.71 12.87 12.68 12.81 260.8K
09:40 12.81 12.87 12.74 12.80 305.5K
09:45 12.80 12.81 12.68 12.72 255.0K
09:50 12.71 12.72 12.67 12.68 136.9K
09:55 12.68 12.77 12.64 12.72 183.3K
10:00 12.73 12.74 12.69 12.71 99.9K
10:05 12.70 12.73 12.63 12.73 226.9K
10:10 12.72 12.75 12.71 12.75 77.9K
10:15 12.74 12.78 12.73 12.76 60.4K
10:20 12.76 13.00 12.72 12.85 313.0K
10:25 12.85 12.94 12.82 12.91 273.9K
10:30 12.91 12.93 12.75 12.77 102.1K
10:35 12.77 12.78 12.76 12.78 102.1K
10:40 12.78 12.84 12.76 12.84 102.3K
10:45 12.84 12.94 12.79 12.94 230.2K
10:50 12.93 12.94 12.86 12.87 121.6K
10:55 12.87 12.87 12.83 12.83 39.9K
11:00 12.83 12.93 12.82 12.92 89.4K
11:05 12.91 12.91 12.86 12.90 119.1K
11:10 12.89 12.89 12.77 12.81 127.4K
11:15 12.81 12.83 12.80 12.81 57.7K
11:20 12.82 12.91 12.81 12.89 89.0K
11:25 12.87 12.90 12.85 12.86 82.1K
13:00 12.84 12.85 12.81 12.81 57.5K
13:05 12.81 12.84 12.80 12.83 76.1K
13:10 12.84 12.87 12.84 12.87 30.8K
13:15 12.87 12.87 12.81 12.82 90.9K
13:20 12.83 12.87 12.82 12.83 87.6K
13:25 12.82 12.85 12.82 12.84 35.4K
13:30 12.83 12.84 12.81 12.82 47.8K
13:35 12.82 12.85 12.80 12.83 103.2K
13:40 12.82 12.84 12.82 12.83 94.3K
13:45 12.82 12.86 12.81 12.86 75.1K
13:50 12.87 12.89 12.85 12.85 150.5K
13:55 12.84 12.84 12.81 12.82 55.9K
14:00 12.80 12.84 12.79 12.84 281.3K
14:05 12.84 12.84 12.80 12.83 100.2K
14:10 12.83 12.83 12.80 12.80 107.1K
14:15 12.80 12.82 12.77 12.82 107.4K
14:20 12.81 12.83 12.79 12.79 80.0K
14:25 12.79 12.80 12.77 12.79 84.8K
14:30 12.79 12.81 12.75 12.75 191.7K
14:35 12.75 12.76 12.72 12.72 134.5K
14:40 12.74 12.75 12.70 12.74 205.4K
14:45 12.75 12.79 12.74 12.75 229.4K
14:50 12.75 12.75 12.68 12.69 332.3K
14:55 12.68 12.70 12.68 12.68 155.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 12.72 12.78 12.27 12.52 8.4M
2025-09-26 12.71 13.00 12.49 12.73 7.0M
2025-09-25 12.72 13.25 12.50 12.85 11.2M
2025-09-24 11.68 13.25 11.55 12.74 16.9M
2025-09-23 11.86 11.99 11.38 11.72 6.6M
2025-09-22 12.01 12.16 11.82 11.93 5.8M
2025-09-19 11.47 12.28 11.45 12.08 11.7M
2025-09-18 11.71 11.84 11.33 11.47 6.0M
2025-09-17 11.53 12.20 11.48 11.69 5.6M
2025-09-16 11.56 11.60 11.39 11.52 3.3M
2025-09-15 11.65 11.74 11.33 11.57 5.1M
2025-09-12 11.65 11.76 11.18 11.45 6.2M
2025-09-11 11.58 11.87 11.40 11.73 7.4M
2025-09-10 11.49 12.20 11.39 11.62 11.7M
2025-09-09 11.10 11.63 11.08 11.49 8.6M
2025-09-08 11.00 11.49 10.89 11.16 7.8M
2025-09-05 10.32 11.04 10.22 11.00 9.9M
2025-09-04 10.28 10.40 10.17 10.28 3.3M
2025-09-03 10.45 10.46 10.19 10.25 3.8M
2025-09-02 10.70 10.72 10.37 10.42 4.9M
2025-09-01 10.56 10.68 10.47 10.67 4.6M
2025-08-29 10.76 10.78 10.53 10.56 4.6M
2025-08-28 10.70 10.98 10.41 10.69 9.1M
2025-08-27 11.38 11.44 10.77 10.79 14.5M
2025-08-26 12.27 12.29 11.41 11.50 17.4M
2025-08-25 11.67 12.70 11.61 12.41 14.2M
2025-08-22 11.26 11.53 11.21 11.52 5.0M
2025-08-21 11.13 11.76 11.11 11.28 6.4M
2025-08-20 10.86 11.15 10.85 11.10 4.1M
2025-08-19 10.86 11.05 10.73 10.92 3.7M
2025-08-18 10.94 11.07 10.79 10.89 3.9M
2025-08-15 10.78 11.00 10.77 10.82 3.5M
2025-08-14 11.22 11.27 10.82 10.83 4.5M
2025-08-13 11.21 11.31 11.08 11.19 3.8M
2025-08-12 10.98 11.25 10.90 11.22 4.6M
2025-08-11 10.85 11.14 10.80 11.02 4.9M
2025-08-08 10.71 10.87 10.60 10.80 3.2M
2025-08-07 10.85 10.87 10.63 10.73 3.0M
2025-08-06 10.79 10.85 10.71 10.81 3.0M
2025-08-05 10.63 10.90 10.56 10.76 3.8M
2025-08-04 10.40 10.61 10.33 10.58 2.4M
2025-08-01 10.32 10.63 10.28 10.41 3.5M
2025-07-31 10.56 10.64 10.24 10.28 4.7M
2025-07-30 10.63 10.64 10.45 10.54 2.4M
2025-07-29 10.78 10.79 10.54 10.65 2.4M
2025-07-28 10.68 10.89 10.58 10.76 3.7M
2025-07-25 10.76 10.91 10.61 10.69 4.2M
2025-07-24 10.55 10.78 10.44 10.69 5.5M
2025-07-23 10.99 11.10 10.52 10.59 9.0M
2025-07-22 10.39 11.18 10.34 11.10 14.4M
2025-07-21 10.21 10.62 10.12 10.37 7.5M
2025-07-18 9.95 10.09 9.89 10.03 3.5M
2025-07-17 9.91 9.95 9.83 9.89 2.3M
2025-07-16 9.96 10.00 9.83 9.87 2.4M
2025-07-15 10.02 10.14 9.77 9.93 3.4M
2025-07-14 9.98 10.01 9.84 9.98 2.3M
2025-07-11 9.98 9.98 9.76 9.88 2.6M
2025-07-10 9.82 10.00 9.74 9.94 3.1M
2025-07-09 9.94 9.94 9.75 9.85 2.0M
2025-07-08 9.75 9.91 9.70 9.91 2.8M
2025-07-07 9.75 9.90 9.64 9.74 3.0M
2025-07-04 9.96 9.96 9.58 9.62 4.8M
2025-07-03 9.87 10.36 9.79 9.96 6.9M
2025-07-02 9.70 9.70 9.52 9.70 2.6M
2025-07-01 10.00 10.00 9.62 9.65 3.1M
2025-06-30 9.84 9.99 9.78 9.91 2.4M
2025-06-27 9.84 9.88 9.74 9.80 1.8M
2025-06-26 9.89 9.97 9.79 9.80 1.7M
2025-06-25 9.95 9.97 9.75 9.86 2.3M
2025-06-24 9.56 9.90 9.55 9.83 2.6M
2025-06-23 9.35 9.56 9.30 9.55 1.7M
2025-06-20 9.54 9.72 9.42 9.42 1.9M
2025-06-19 9.76 9.76 9.47 9.50 2.1M
2025-06-18 9.66 9.82 9.56 9.64 1.5M
2025-06-17 9.94 9.95 9.65 9.71 2.0M
2025-06-16 9.67 9.86 9.65 9.79 2.1M
2025-06-13 10.03 10.03 9.66 9.67 2.6M
2025-06-12 10.20 10.24 9.92 10.05 2.3M
2025-06-11 10.10 10.18 10.02 10.03 2.4M
2025-06-10 10.44 10.44 9.90 10.05 4.7M
2025-06-09 10.03 10.56 9.91 10.37 6.7M
2025-06-06 9.89 10.06 9.80 9.95 2.7M
2025-06-05 9.96 9.97 9.71 9.81 2.0M
2025-06-04 9.83 9.93 9.73 9.87 2.3M
2025-06-03 9.62 10.16 9.62 9.76 3.8M
2025-05-30 9.56 9.64 9.43 9.60 2.7M
2025-05-29 9.56 9.58 9.35 9.57 3.5M
2025-05-28 9.65 9.74 9.48 9.52 1.9M
2025-05-27 9.76 9.76 9.51 9.69 2.5M
2025-05-26 9.61 9.85 9.61 9.76 2.1M
2025-05-23 9.85 9.97 9.69 9.70 3.5M
2025-05-22 10.45 10.45 9.83 9.86 7.0M
2025-05-21 10.17 10.55 10.00 10.54 5.5M
2025-05-20 10.26 10.27 10.01 10.12 2.0M
2025-05-19 10.20 10.34 10.10 10.21 2.4M
2025-05-16 10.10 10.18 10.04 10.11 2.7M
2025-05-15 10.28 10.30 10.05 10.10 3.6M
2025-05-14 10.36 10.45 10.21 10.23 2.9M
2025-05-13 10.77 10.90 10.36 10.40 3.5M
2025-05-12 10.85 10.93 10.62 10.71 2.9M
2025-05-09 10.87 10.95 10.54 10.71 3.3M
2025-05-08 10.71 10.99 10.63 10.90 3.8M
2025-05-07 10.74 11.09 10.56 10.74 4.8M
2025-05-06 10.73 10.88 10.41 10.62 4.8M
2025-04-30 10.69 10.83 10.59 10.69 2.6M
2025-04-29 10.72 10.84 10.59 10.69 3.0M
2025-04-28 10.75 10.93 10.62 10.70 2.9M
2025-04-25 10.98 11.12 10.76 10.82 3.7M
2025-04-24 11.51 11.55 10.90 10.99 6.9M
2025-04-23 11.32 11.79 11.16 11.40 8.3M
2025-04-22 11.00 11.40 10.88 11.16 7.7M
2025-04-21 9.98 11.16 9.98 11.09 9.6M
2025-04-18 10.06 10.20 9.95 10.09 4.0M
2025-04-17 9.70 10.30 9.68 10.06 4.3M
2025-04-16 10.03 10.19 9.63 9.78 5.4M
2025-04-15 10.10 10.56 9.80 9.96 5.8M
2025-04-14 9.95 10.02 9.66 9.93 4.0M
2025-04-11 9.56 9.93 9.44 9.64 4.4M
2025-04-10 9.31 9.76 9.31 9.50 6.1M
2025-04-09 8.99 9.30 8.02 9.21 9.4M
2025-04-08 9.21 9.69 8.87 9.11 10.0M
2025-04-07 9.64 10.39 8.87 8.97 14.8M
2025-04-03 13.01 13.18 11.04 11.08 20.4M
2025-04-02 11.26 13.36 11.26 12.87 14.7M
2025-04-01 10.76 11.43 10.76 11.41 8.1M
2025-03-31 10.14 10.85 10.00 10.80 5.1M
2025-03-28 10.23 10.41 10.14 10.14 2.1M
2025-03-27 10.30 10.46 10.12 10.21 2.4M
2025-03-26 10.11 10.46 10.08 10.30 3.0M
2025-03-25 10.41 10.44 10.04 10.08 4.0M
2025-03-24 10.59 10.74 10.23 10.42 4.4M
2025-03-21 11.02 11.09 10.59 10.60 6.2M
2025-03-20 10.57 11.35 10.57 11.09 7.9M
2025-03-19 10.74 10.76 10.46 10.57 5.0M
2025-03-18 10.41 10.78 10.33 10.74 5.4M
2025-03-17 10.49 10.79 10.23 10.40 5.9M
2025-03-14 10.70 10.81 10.06 10.22 8.1M
2025-03-13 10.60 10.78 10.45 10.69 5.9M
2025-03-12 10.91 11.15 10.44 10.59 8.3M
2025-03-11 10.00 11.09 9.94 10.87 11.3M
2025-03-10 9.91 10.35 9.85 10.20 6.7M
2025-03-07 9.85 10.30 9.80 9.92 8.5M
2025-03-06 9.90 10.00 9.71 9.88 7.7M
2025-03-05 9.55 10.52 9.41 9.88 11.0M
2025-03-04 9.45 9.67 9.36 9.56 5.2M
2025-03-03 9.19 9.63 9.15 9.50 7.2M
2025-02-28 9.44 9.46 9.11 9.19 5.0M
2025-02-27 9.56 9.73 9.33 9.44 5.5M
2025-02-26 9.20 9.75 9.20 9.57 9.5M
2025-02-25 9.20 9.38 9.15 9.23 5.0M
2025-02-24 9.18 9.49 9.00 9.31 7.7M
2025-02-21 9.13 9.33 9.10 9.22 6.1M
2025-02-20 9.30 9.44 9.11 9.18 7.0M
2025-02-19 9.60 9.60 9.14 9.39 9.7M
2025-02-18 9.13 9.58 8.94 9.43 20.1M
2025-02-17 8.17 9.15 8.17 9.14 16.3M
2025-02-14 8.22 8.26 8.10 8.17 5.5M
2025-02-13 8.34 8.47 8.24 8.25 6.8M
2025-02-12 8.20 8.39 8.18 8.35 6.3M
2025-02-11 8.42 8.42 8.03 8.26 6.9M
2025-02-10 8.27 8.44 8.16 8.42 7.1M
2025-02-07 8.30 8.41 8.12 8.22 9.5M
2025-02-06 8.07 8.35 7.99 8.33 9.5M
2025-02-05 8.77 8.85 8.06 8.10 12.3M
2025-01-27 8.79 8.88 8.31 8.72 11.4M
2025-01-24 8.84 9.24 8.66 8.70 16.8M
2025-01-23 9.40 9.77 9.00 9.01 21.0M
2025-01-22 8.74 9.50 8.64 9.03 22.5M
2025-01-21 8.34 8.88 8.24 8.82 17.7M
2025-01-20 8.37 8.44 8.15 8.34 9.1M
2025-01-17 8.47 8.55 8.14 8.29 13.8M
2025-01-16 8.45 8.77 8.36 8.62 17.3M
2025-01-15 8.70 9.08 8.30 8.48 18.9M
2025-01-14 8.56 9.00 8.50 8.95 25.0M
2025-01-13 9.17 9.28 8.45 8.56 28.5M
2025-01-10 10.55 10.79 9.35 9.50 41.4M
2025-01-09 10.99 11.69 10.77 11.69 53.2M
2025-01-08 9.74 9.74 9.74 9.74 7.5M
2025-01-07 7.79 8.29 7.55 8.12 16.5M
2025-01-06 7.51 8.48 7.27 7.75 20.1M
2025-01-03 7.11 7.48 6.72 7.48 13.7M
2025-01-02 7.50 7.63 7.03 7.08 13.2M