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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 18.52 18.68 18.42 18.52 1.8M
2021-12-30 18.45 18.66 18.40 18.51 1.8M
2021-12-29 18.65 18.76 18.39 18.55 1.8M
2021-12-28 19.05 19.07 18.43 18.60 2.9M
2021-12-27 17.98 19.21 17.88 19.02 5.9M
2021-12-24 18.25 18.26 17.78 18.00 3.2M
2021-12-23 18.60 18.61 18.08 18.12 3.8M
2021-12-22 18.43 18.73 18.35 18.70 2.2M
2021-12-21 18.30 18.79 18.19 18.43 3.0M
2021-12-20 18.60 18.87 18.10 18.19 3.3M
2021-12-17 18.97 19.09 18.63 18.80 2.8M
2021-12-16 19.10 19.18 18.92 18.98 2.8M
2021-12-15 19.25 19.44 19.10 19.15 2.2M
2021-12-14 19.55 19.55 19.02 19.25 3.7M
2021-12-13 19.43 20.01 19.42 19.59 5.6M
2021-12-10 19.70 19.79 19.39 19.42 4.1M
2021-12-09 19.49 19.92 19.30 19.86 6.7M
2021-12-08 19.62 19.62 19.17 19.36 4.3M
2021-12-07 19.36 19.89 19.36 19.71 7.7M
2021-12-06 19.10 19.64 18.95 19.06 4.5M
2021-12-03 19.16 19.26 18.67 18.86 2.7M
2021-12-02 19.46 19.49 19.00 19.09 3.7M
2021-12-01 19.53 19.70 19.15 19.48 3.4M
2021-11-30 19.53 19.87 19.30 19.51 4.3M
2021-11-29 18.90 19.95 18.76 19.58 5.1M
2021-11-26 19.98 20.80 19.46 19.55 10.4M
2021-11-25 18.99 19.26 18.70 18.99 2.5M
2021-11-24 18.82 19.05 18.58 18.95 2.1M
2021-11-23 18.86 19.27 18.78 18.82 3.1M
2021-11-22 19.20 19.20 18.63 18.84 2.1M
2021-11-19 18.56 19.09 18.38 19.05 2.8M
2021-11-18 19.01 19.19 18.55 18.56 2.5M
2021-11-17 19.37 19.45 19.00 19.12 2.3M
2021-11-16 19.20 19.59 19.09 19.40 2.5M
2021-11-15 18.88 19.22 18.85 19.18 2.0M
2021-11-12 19.36 19.36 18.89 19.04 2.6M
2021-11-11 18.35 19.59 18.22 19.30 6.0M
2021-11-10 18.53 18.53 17.66 18.08 2.7M
2021-11-09 18.46 18.89 18.36 18.54 1.8M
2021-11-08 18.68 18.78 18.30 18.48 2.0M
2021-11-05 19.08 19.22 18.58 18.60 2.3M
2021-11-04 19.19 19.38 18.83 19.13 2.0M
2021-11-03 18.97 19.36 18.83 19.19 1.2M
2021-11-02 19.96 20.10 18.90 18.99 3.9M
2021-11-01 20.50 20.50 19.89 19.94 2.9M
2021-10-29 20.40 20.66 20.12 20.25 2.1M
2021-10-28 20.02 21.00 20.02 20.37 2.5M
2021-10-27 20.22 20.79 19.98 20.30 3.2M
2021-10-26 21.28 21.29 20.00 20.23 5.7M
2021-10-25 21.19 21.65 19.70 21.51 6.2M
2021-10-22 22.39 23.38 22.37 22.87 6.0M
2021-10-21 21.85 24.14 21.54 22.25 6.3M
2021-10-20 21.76 21.98 21.32 21.49 3.0M
2021-10-19 22.30 22.40 21.86 21.91 2.6M
2021-10-18 22.55 22.63 22.01 22.16 3.2M
2021-10-15 22.36 23.38 22.33 22.63 4.4M
2021-10-14 22.64 22.76 22.23 22.32 1.8M
2021-10-13 21.92 22.51 21.75 22.35 1.9M
2021-10-12 22.59 22.59 21.53 21.92 2.3M
2021-10-11 22.60 23.20 22.45 22.59 1.9M
2021-10-08 22.30 22.60 22.04 22.60 2.0M
2021-09-30 22.50 22.50 21.99 22.16 2.2M
2021-09-29 22.22 22.75 21.71 22.17 3.1M
2021-09-28 22.22 22.65 21.98 22.50 2.7M
2021-09-27 21.72 22.87 21.10 22.45 5.4M
2021-09-24 22.53 22.77 21.17 21.78 6.9M
2021-09-23 22.47 22.99 22.36 22.55 5.2M
2021-09-22 22.91 23.35 22.31 22.47 8.4M
2021-09-17 24.58 24.99 23.27 23.50 9.3M
2021-09-16 25.89 26.04 24.80 24.93 10.6M
2021-09-15 28.29 29.29 26.04 26.50 16.1M
2021-09-14 27.34 27.99 26.76 27.00 8.2M
2021-09-13 27.15 29.20 27.15 27.48 11.0M
2021-09-10 26.74 27.97 26.74 27.12 6.2M
2021-09-09 28.01 28.48 26.60 27.00 9.6M
2021-09-08 29.33 30.12 27.42 27.63 10.4M
2021-09-07 29.09 30.18 28.80 29.29 11.6M
2021-09-06 28.00 30.26 27.00 29.18 14.1M
2021-09-03 24.65 28.80 24.65 27.99 19.7M
2021-09-02 24.09 25.26 23.62 24.91 6.7M
2021-09-01 23.15 24.05 22.86 24.02 5.8M
2021-08-31 23.60 23.76 22.66 23.15 4.4M
2021-08-30 24.92 24.96 23.32 23.46 6.3M
2021-08-27 25.02 25.50 24.50 24.70 4.9M
2021-08-26 25.86 26.32 25.40 25.41 4.3M
2021-08-25 25.26 26.36 25.05 25.96 8.1M
2021-08-24 25.00 25.59 24.73 25.23 4.8M
2021-08-23 24.05 25.15 24.00 24.88 4.4M
2021-08-20 24.03 24.16 23.56 24.16 2.7M
2021-08-19 24.50 24.55 23.76 24.14 2.8M
2021-08-18 23.81 25.35 23.80 24.45 4.5M
2021-08-17 23.90 24.98 23.55 24.16 6.7M
2021-08-16 23.50 23.95 23.49 23.90 2.7M
2021-08-13 23.40 24.10 23.40 23.66 3.0M
2021-08-12 24.22 24.22 23.60 23.62 3.1M
2021-08-11 24.50 25.08 24.16 24.23 4.4M
2021-08-10 24.15 24.44 23.70 24.32 3.5M
2021-08-09 23.30 24.55 23.16 24.15 4.4M
2021-08-06 24.47 24.64 23.49 23.72 7.4M
2021-08-05 24.90 25.18 24.20 24.65 8.4M
2021-08-04 26.31 27.12 24.87 25.26 13.2M
2021-08-03 23.58 26.30 23.58 25.65 15.2M
2021-08-02 23.50 23.85 22.79 23.75 3.4M
2021-07-30 23.32 23.55 22.84 23.40 2.4M
2021-07-29 23.60 24.10 23.20 23.48 3.0M
2021-07-28 23.36 23.53 22.65 23.28 2.7M
2021-07-27 23.88 24.44 23.55 23.56 3.4M
2021-07-26 24.89 24.90 23.82 23.89 4.4M
2021-07-23 23.73 25.58 23.38 24.86 5.5M
2021-07-22 23.98 24.09 23.32 23.73 2.9M
2021-07-21 24.74 24.96 23.69 24.16 4.2M
2021-07-20 24.39 24.65 24.03 24.42 3.0M
2021-07-19 26.15 26.46 24.25 24.79 5.9M
2021-07-16 25.70 26.68 25.53 25.91 7.1M
2021-07-15 24.96 25.76 24.63 25.29 3.3M
2021-07-14 25.85 26.80 24.72 25.41 6.4M
2021-07-13 23.66 25.57 23.56 24.86 8.4M
2021-07-12 23.77 24.42 23.63 23.66 3.9M
2021-07-09 23.35 23.88 22.88 23.64 1.9M
2021-07-08 24.00 24.19 23.27 23.35 2.7M
2021-07-07 23.81 24.60 23.74 24.01 3.5M
2021-07-06 22.67 24.20 22.55 23.81 4.2M
2021-07-05 22.50 22.95 22.18 22.48 2.5M
2021-07-02 23.65 23.81 22.55 22.77 4.2M
2021-07-01 23.58 23.86 23.21 23.78 2.8M
2021-06-30 23.70 24.01 23.40 23.57 2.9M
2021-06-29 24.23 24.35 23.65 23.78 2.3M
2021-06-28 24.02 24.38 23.71 24.23 3.0M
2021-06-25 24.10 24.43 23.80 24.02 2.9M
2021-06-24 23.64 24.46 23.48 24.16 4.4M
2021-06-23 23.76 23.93 23.30 23.64 4.1M
2021-06-22 23.47 23.87 23.20 23.66 3.5M
2021-06-21 23.38 24.50 23.10 23.47 3.7M
2021-06-18 24.00 24.00 23.17 23.38 2.9M
2021-06-17 24.18 24.57 23.77 24.00 2.3M
2021-06-16 24.50 24.65 23.72 23.98 2.7M
2021-06-15 24.66 25.13 23.58 24.40 3.4M
2021-06-11 25.58 25.60 24.70 24.70 3.1M
2021-06-10 25.35 25.90 24.40 25.58 5.9M
2021-06-09 25.17 25.65 24.81 25.48 2.8M
2021-06-08 25.89 25.98 24.98 25.17 3.9M
2021-06-07 25.95 25.95 25.28 25.80 3.5M
2021-06-04 26.61 27.19 25.50 26.00 7.8M
2021-06-03 27.22 27.55 26.40 27.00 5.0M
2021-06-02 27.65 28.00 27.02 27.45 5.9M
2021-06-01 28.80 29.00 26.06 27.65 12.6M
2021-05-31 23.48 27.53 23.11 27.53 12.3M
2021-05-28 23.87 24.00 22.82 22.94 3.9M
2021-05-27 24.00 24.32 23.78 23.86 2.2M
2021-05-26 24.49 24.50 23.80 24.07 2.0M
2021-05-25 23.69 24.72 23.69 24.21 3.1M
2021-05-24 23.29 23.95 23.00 23.73 1.8M
2021-05-21 24.07 24.50 23.47 23.48 2.0M
2021-05-20 23.42 24.20 22.43 24.02 3.6M
2021-05-19 23.79 24.13 23.30 23.40 3.0M
2021-05-18 24.79 24.87 23.59 24.00 3.4M
2021-05-17 23.69 24.64 23.47 24.49 3.1M
2021-05-14 24.15 24.59 23.82 23.88 2.4M
2021-05-13 24.30 24.76 23.86 23.99 2.8M
2021-05-12 23.71 24.98 23.23 24.72 4.3M
2021-05-11 24.05 24.44 23.40 24.00 3.0M
2021-05-10 25.27 25.35 24.21 24.30 3.7M
2021-05-07 25.80 25.98 25.08 25.30 3.4M
2021-05-06 26.67 26.67 24.83 25.80 4.8M
2021-04-30 26.50 27.16 26.01 26.56 3.9M
2021-04-29 26.80 27.05 26.28 26.86 3.4M
2021-04-28 27.50 27.55 25.83 26.79 6.3M
2021-04-27 27.49 28.65 26.82 27.21 8.3M
2021-04-26 28.33 29.76 28.22 28.93 8.1M
2021-04-23 27.67 28.66 27.61 27.95 8.3M
2021-04-22 25.94 27.59 25.77 27.55 11.1M
2021-04-21 25.51 25.89 25.06 25.62 3.3M
2021-04-20 26.14 26.82 25.58 25.67 5.3M
2021-04-19 25.93 26.23 25.53 26.06 4.5M
2021-04-16 24.96 26.07 24.93 26.06 4.1M
2021-04-15 25.91 25.94 24.75 24.94 3.9M
2021-04-14 25.32 26.16 25.28 26.04 4.2M
2021-04-13 25.43 25.62 25.01 25.33 2.7M
2021-04-12 25.50 26.01 25.07 25.58 4.5M
2021-04-09 25.72 25.83 25.31 25.51 4.4M
2021-04-08 25.29 26.52 25.13 26.00 7.0M
2021-04-07 24.27 25.50 24.17 25.33 6.4M
2021-04-06 24.08 24.48 23.80 24.27 3.8M
2021-04-02 23.67 24.31 23.39 24.08 4.6M
2021-04-01 23.62 23.88 23.17 23.39 4.4M
2021-03-31 24.16 24.49 22.00 23.79 10.8M
2021-03-30 22.61 23.44 22.61 23.28 6.0M
2021-03-29 22.17 22.89 22.02 22.75 5.1M
2021-03-26 21.74 22.36 21.44 21.99 3.1M
2021-03-25 21.89 22.07 21.45 21.72 2.8M
2021-03-24 22.93 23.31 21.83 21.96 3.9M
2021-03-23 23.12 23.33 22.53 22.79 3.6M
2021-03-22 23.09 23.61 22.67 23.00 3.6M
2021-03-19 22.83 23.88 22.82 23.21 5.0M
2021-03-18 23.06 23.46 22.60 23.31 5.4M
2021-03-17 21.83 23.03 21.67 22.76 4.3M
2021-03-16 21.49 22.46 21.43 21.96 2.1M
2021-03-15 22.42 22.88 21.71 22.07 3.4M
2021-03-12 22.64 22.84 22.01 22.56 2.9M
2021-03-11 21.00 23.06 20.91 22.58 5.4M
2021-03-10 21.36 21.80 20.87 20.88 2.2M
2021-03-09 22.37 22.46 21.45 21.47 2.3M
2021-03-08 22.89 23.28 22.23 22.32 3.3M
2021-03-05 22.61 22.77 22.09 22.67 2.6M
2021-03-04 22.78 22.98 22.44 22.71 3.2M
2021-03-03 22.59 23.24 22.30 23.04 5.2M
2021-03-02 22.32 23.04 22.01 22.52 3.6M
2021-03-01 21.33 22.42 21.23 22.31 3.6M
2021-02-26 21.82 22.01 21.06 21.09 3.3M
2021-02-25 22.00 22.42 21.56 22.06 3.1M
2021-02-24 22.53 22.76 21.72 21.83 4.1M
2021-02-23 22.62 22.96 22.17 22.54 3.6M
2021-02-22 23.10 23.30 22.37 22.83 5.1M
2021-02-19 22.71 23.32 22.34 22.97 3.3M
2021-02-18 23.27 24.14 22.43 22.94 4.5M
2021-02-10 22.61 23.39 22.36 23.09 4.5M
2021-02-09 21.55 23.24 21.52 22.71 4.6M
2021-02-08 20.88 21.93 20.77 21.93 4.0M
2021-02-05 22.01 22.29 20.88 20.93 4.8M
2021-02-04 21.84 22.32 21.28 22.19 3.9M
2021-02-03 21.71 22.46 21.64 21.87 5.3M
2021-02-02 20.56 21.86 20.28 21.42 5.5M
2021-02-01 19.80 20.61 19.38 20.56 3.2M
2021-01-29 19.99 20.10 19.68 19.74 2.4M
2021-01-28 19.91 20.19 19.83 19.92 1.8M
2021-01-27 20.25 20.56 19.94 20.01 2.7M
2021-01-26 20.81 20.81 20.32 20.41 2.5M
2021-01-25 21.19 21.19 20.21 20.38 5.1M
2021-01-22 21.14 21.61 21.14 21.24 3.9M
2021-01-21 21.06 21.64 21.01 21.22 4.4M
2021-01-20 21.81 21.88 20.89 21.26 5.3M
2021-01-19 22.28 23.51 21.76 22.22 9.9M
2021-01-18 21.81 22.38 21.11 21.47 4.0M
2021-01-15 21.19 21.94 20.84 21.81 3.2M
2021-01-14 20.83 21.88 20.20 21.50 4.4M
2021-01-13 21.66 21.66 20.62 20.95 4.3M
2021-01-12 20.31 22.05 19.98 21.78 5.0M
2021-01-11 20.84 20.92 19.89 20.31 3.0M
2021-01-08 20.31 21.32 19.64 20.76 4.6M
2021-01-07 21.78 21.78 19.89 20.39 5.0M
2021-01-06 21.16 21.76 20.89 21.68 4.2M
2021-01-05 22.76 23.22 21.15 21.43 8.1M
2021-01-04 21.78 23.71 21.78 22.94 5.6M