凯龙高科

300912
🏛️ 中国 →
17.48
最后更新: 2025-09-30
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 24.16 24.40 23.93 23.99 0.8M
2021-12-30 24.00 24.32 23.76 24.13 0.9M
2021-12-29 23.87 24.21 23.60 23.99 0.8M
2021-12-28 23.57 24.06 23.57 23.92 0.8M
2021-12-27 23.60 23.97 23.13 23.83 1.1M
2021-12-24 24.60 24.68 23.00 23.28 2.2M
2021-12-23 25.16 25.88 24.38 24.48 2.0M
2021-12-22 25.14 25.24 24.88 24.90 1.0M
2021-12-21 24.61 25.08 24.45 24.95 1.2M
2021-12-20 25.35 25.35 24.30 24.51 1.3M
2021-12-17 25.99 25.99 25.23 25.26 1.3M
2021-12-16 25.61 26.23 25.55 25.94 1.5M
2021-12-15 25.85 26.05 25.39 25.61 1.7M
2021-12-14 25.42 25.91 25.02 25.77 1.7M
2021-12-13 26.02 26.23 25.25 25.42 2.3M
2021-12-10 25.81 26.68 25.34 26.27 2.9M
2021-12-09 25.18 26.00 24.85 25.74 2.2M
2021-12-08 25.71 26.18 25.49 26.11 2.0M
2021-12-07 27.83 27.83 25.38 25.76 2.3M
2021-12-06 28.75 28.88 27.45 27.50 1.3M
2021-12-03 28.90 29.22 28.01 28.74 1.1M
2021-12-02 30.25 30.50 28.76 29.03 1.5M
2021-12-01 30.41 30.86 29.97 30.20 1.5M
2021-11-30 31.40 32.25 30.30 30.59 1.9M
2021-11-29 30.47 32.30 30.20 31.94 2.2M
2021-11-26 32.00 32.72 31.33 31.37 2.6M
2021-11-25 31.01 33.88 30.19 32.93 4.5M
2021-11-24 29.89 31.50 29.60 31.50 3.4M
2021-11-23 29.63 32.70 29.32 30.01 3.7M
2021-11-22 29.04 29.50 28.42 29.07 1.4M
2021-11-19 27.70 29.16 27.61 28.93 1.5M
2021-11-18 29.06 29.33 27.70 27.78 1.2M
2021-11-17 28.12 29.44 28.12 29.34 1.2M
2021-11-16 29.86 30.00 28.26 28.52 1.5M
2021-11-15 29.00 30.36 28.68 29.80 2.1M
2021-11-12 27.92 29.00 27.46 29.00 1.9M
2021-11-11 28.20 29.13 27.86 27.92 1.5M
2021-11-10 28.07 29.00 27.00 28.66 1.6M
2021-11-09 29.04 29.39 27.64 28.24 1.7M
2021-11-08 27.34 30.65 26.88 28.39 3.0M
2021-11-05 27.23 28.51 26.60 27.51 2.4M
2021-11-04 27.50 27.93 26.80 27.21 2.2M
2021-11-03 27.94 27.99 26.50 27.10 3.6M
2021-11-02 23.51 28.52 23.51 28.52 3.1M
2021-11-01 22.60 24.19 22.51 23.77 0.6M
2021-10-29 22.42 22.73 22.21 22.60 0.3M
2021-10-28 22.62 22.85 22.11 22.42 0.5M
2021-10-27 24.40 24.40 22.50 22.92 0.9M
2021-10-26 24.86 25.19 24.83 24.96 0.2M
2021-10-25 25.55 25.55 24.70 24.84 0.2M
2021-10-22 25.12 25.83 24.86 24.86 0.2M
2021-10-21 25.59 25.66 24.83 25.12 0.3M
2021-10-20 25.61 25.98 25.44 25.65 0.2M
2021-10-19 26.25 26.25 25.70 25.78 0.3M
2021-10-18 26.17 26.55 26.16 26.24 0.2M
2021-10-15 26.94 27.21 26.39 26.55 0.4M
2021-10-14 25.74 27.14 25.72 26.99 0.6M
2021-10-13 25.66 26.47 25.52 25.93 0.2M
2021-10-12 26.29 26.30 25.28 25.73 0.2M
2021-10-11 26.20 26.48 25.82 26.18 0.2M
2021-10-08 25.38 26.35 25.37 26.16 0.3M
2021-09-30 24.70 25.29 24.70 25.26 0.4M
2021-09-29 26.03 26.29 24.70 24.70 0.6M
2021-09-28 26.35 26.84 26.25 26.29 0.3M
2021-09-27 26.51 27.05 26.30 26.37 0.4M
2021-09-24 27.63 27.89 26.64 26.84 0.7M
2021-09-23 27.23 28.15 27.23 27.60 0.6M
2021-09-22 27.50 27.55 27.11 27.22 0.3M
2021-09-17 27.08 27.60 26.86 27.56 0.4M
2021-09-16 27.68 27.92 27.05 27.08 0.6M
2021-09-15 27.96 28.40 27.40 27.68 0.6M
2021-09-14 28.36 29.20 27.66 27.95 1.3M
2021-09-13 27.33 29.20 27.10 28.90 1.5M
2021-09-10 27.12 27.49 27.03 27.19 0.4M
2021-09-09 27.70 27.83 27.20 27.22 0.5M
2021-09-08 27.34 27.83 27.03 27.83 0.8M
2021-09-07 27.00 27.75 27.00 27.34 0.6M
2021-09-06 27.40 27.54 26.80 27.26 0.8M
2021-09-03 26.41 27.18 26.16 26.97 0.8M
2021-09-02 26.16 26.58 26.03 26.30 0.5M
2021-09-01 26.63 26.98 26.06 26.35 0.7M
2021-08-31 26.21 27.85 26.00 26.77 1.0M
2021-08-30 26.69 26.80 25.74 25.92 0.5M
2021-08-27 27.03 27.44 26.33 26.48 0.8M
2021-08-26 27.30 27.69 27.00 27.26 0.7M
2021-08-25 27.54 27.82 27.03 27.39 0.5M
2021-08-24 27.27 28.38 27.27 27.60 0.8M
2021-08-23 26.74 27.38 26.11 27.19 1.2M
2021-08-20 29.00 29.00 26.60 26.72 2.1M
2021-08-19 30.88 31.18 30.75 30.90 0.3M
2021-08-18 31.06 31.29 30.66 30.89 0.4M
2021-08-17 32.61 32.61 31.05 31.08 0.5M
2021-08-16 31.52 32.49 31.44 32.23 0.5M
2021-08-13 32.18 32.18 31.41 31.52 0.4M
2021-08-12 32.47 32.77 32.11 32.18 0.5M
2021-08-11 32.12 32.51 31.79 32.47 0.4M
2021-08-10 31.31 32.21 31.31 32.15 0.4M
2021-08-09 31.01 31.88 31.00 31.63 0.4M
2021-08-06 32.08 32.52 31.08 31.33 0.5M
2021-08-05 32.70 33.39 31.80 32.36 1.0M
2021-08-04 31.07 34.30 30.61 33.08 1.4M
2021-08-03 31.46 31.70 30.14 30.92 0.6M
2021-08-02 29.50 31.26 29.31 31.06 0.7M
2021-07-30 30.58 30.97 29.95 30.50 0.5M
2021-07-29 30.70 31.30 30.51 30.69 0.6M
2021-07-28 31.42 31.85 25.66 30.44 0.9M
2021-07-27 33.03 33.27 32.00 32.00 0.6M
2021-07-26 32.90 33.22 31.78 33.01 0.7M
2021-07-23 34.74 34.89 32.80 32.80 1.1M
2021-07-22 35.00 35.14 34.16 34.74 0.8M
2021-07-21 35.19 35.25 34.51 34.66 0.6M
2021-07-20 34.50 35.40 34.34 34.92 0.5M
2021-07-19 34.78 35.06 34.00 34.96 0.6M
2021-07-16 35.29 35.47 34.62 34.84 0.9M
2021-07-15 34.38 34.90 33.86 34.80 0.7M
2021-07-14 35.49 35.49 34.48 34.49 0.7M
2021-07-13 34.68 35.53 34.25 35.47 1.0M
2021-07-12 34.14 34.83 33.68 34.76 1.0M
2021-07-09 35.22 35.78 34.15 34.15 1.3M
2021-07-08 35.50 35.98 35.25 35.47 0.7M
2021-07-07 34.90 35.86 34.50 35.54 0.9M
2021-07-06 35.83 36.18 34.70 35.26 1.2M
2021-07-05 35.70 36.28 35.36 35.86 1.0M
2021-07-02 36.35 36.37 35.72 35.83 1.1M
2021-07-01 38.00 39.00 36.06 36.08 3.1M
2021-06-30 40.02 40.89 38.83 39.17 2.4M
2021-06-29 38.68 39.77 38.14 39.30 1.5M
2021-06-28 39.53 40.35 38.32 39.06 1.4M
2021-06-25 39.38 40.62 39.03 39.54 1.3M
2021-06-24 40.50 40.88 39.32 39.45 1.2M
2021-06-23 39.86 41.49 39.67 39.91 1.6M
2021-06-22 40.70 41.15 39.56 39.77 1.3M
2021-06-21 38.09 41.41 37.60 40.67 2.6M
2021-06-18 38.75 39.00 38.00 38.10 1.6M
2021-06-17 38.43 39.38 36.92 39.22 1.7M
2021-06-16 39.17 39.30 37.45 37.74 2.1M
2021-06-15 39.99 40.28 38.66 39.43 1.4M
2021-06-11 40.20 40.62 39.50 39.50 1.8M
2021-06-10 39.77 40.46 39.50 40.07 2.3M
2021-06-09 37.57 40.70 37.27 40.11 3.6M
2021-06-08 38.84 39.14 37.76 38.07 1.5M
2021-06-07 38.88 39.77 37.80 39.15 2.4M
2021-06-04 37.23 38.15 36.91 37.97 1.5M
2021-06-03 38.40 38.55 37.30 37.38 1.3M
2021-06-02 38.19 38.90 37.22 38.16 2.3M
2021-06-01 38.43 39.45 37.84 38.65 2.4M
2021-05-31 37.80 39.73 37.65 38.90 2.6M
2021-05-28 37.40 38.35 36.91 37.90 2.7M
2021-05-27 37.19 39.05 37.05 37.69 4.2M
2021-05-26 34.91 36.75 34.63 36.50 2.7M
2021-05-25 34.66 35.70 34.60 35.08 1.8M
2021-05-24 34.04 34.69 34.01 34.32 1.1M
2021-05-21 34.34 35.40 33.96 34.02 1.6M
2021-05-20 34.81 35.76 34.43 34.80 2.0M
2021-05-19 36.10 37.83 35.00 35.00 3.3M
2021-05-18 33.55 34.72 33.00 34.71 2.0M
2021-05-17 33.59 34.07 33.22 33.55 1.2M
2021-05-14 32.82 34.79 32.69 33.73 2.2M
2021-05-13 33.05 33.90 32.34 32.46 1.3M
2021-05-12 32.61 33.79 32.20 33.34 1.4M
2021-05-11 31.90 33.10 31.69 32.66 1.3M
2021-05-10 32.42 32.99 31.82 32.10 1.3M
2021-05-07 32.45 33.87 31.63 33.00 1.5M
2021-05-06 33.03 33.17 32.15 32.30 1.1M
2021-04-30 32.95 33.87 32.88 33.03 1.1M
2021-04-29 33.68 33.84 32.65 32.84 1.5M
2021-04-28 33.34 33.80 33.10 33.80 1.1M
2021-04-27 34.99 34.99 33.30 33.65 2.6M
2021-04-26 35.47 36.30 34.57 36.00 1.7M
2021-04-23 35.48 36.09 34.87 35.13 1.7M
2021-04-22 36.49 37.17 35.78 35.91 1.6M
2021-04-21 36.00 36.35 35.61 35.77 1.4M
2021-04-20 36.80 37.21 36.20 36.42 1.6M
2021-04-19 35.81 36.95 35.80 36.82 2.0M
2021-04-16 36.01 36.20 35.00 35.77 2.1M
2021-04-15 37.60 38.12 35.00 35.59 3.9M
2021-04-14 38.50 39.08 37.50 38.69 1.6M
2021-04-13 38.65 39.62 37.95 38.30 1.9M
2021-04-12 41.60 41.90 38.74 38.89 2.9M
2021-04-09 40.40 41.49 40.10 41.37 2.5M
2021-04-08 40.60 41.70 40.20 40.69 3.0M
2021-04-07 39.31 41.27 39.14 40.95 3.3M
2021-04-06 39.14 39.82 39.02 39.31 1.8M
2021-04-02 38.91 39.39 38.41 39.09 1.9M
2021-04-01 38.51 39.26 38.25 38.91 1.7M
2021-03-31 38.25 39.49 38.25 38.71 1.9M
2021-03-30 39.60 39.80 38.20 38.54 2.6M
2021-03-29 39.50 40.28 39.10 39.91 2.6M
2021-03-26 39.94 40.79 39.36 39.39 3.6M
2021-03-25 43.90 44.03 39.77 39.89 5.2M
2021-03-24 41.73 44.83 41.73 44.03 5.2M
2021-03-23 42.57 44.00 41.80 41.80 4.4M
2021-03-22 41.98 44.08 40.88 43.34 5.9M
2021-03-19 38.29 42.55 38.28 40.65 5.1M
2021-03-18 40.71 41.27 39.33 39.40 3.5M
2021-03-17 40.00 41.44 39.51 40.40 3.8M
2021-03-16 39.41 40.85 38.69 40.32 3.9M
2021-03-15 38.10 40.38 37.49 39.53 3.7M
2021-03-12 39.47 41.13 38.40 38.80 5.0M
2021-03-11 36.60 39.08 36.02 38.86 4.7M
2021-03-10 38.60 38.78 36.23 36.88 4.8M
2021-03-09 44.08 44.20 38.00 38.36 7.2M
2021-03-08 45.90 47.12 44.18 44.80 6.3M
2021-03-05 44.25 46.50 42.68 45.90 8.3M
2021-03-04 41.55 45.99 41.04 44.20 8.4M
2021-03-03 40.83 41.78 39.70 41.34 3.9M
2021-03-02 40.05 41.99 39.83 41.22 5.0M
2021-03-01 40.16 41.99 39.52 40.37 4.0M
2021-02-26 38.40 40.23 37.33 40.23 4.3M
2021-02-25 39.36 40.18 38.52 39.05 3.6M
2021-02-24 39.94 39.96 38.51 39.36 4.2M
2021-02-23 37.58 42.54 37.46 40.12 7.2M
2021-02-22 36.64 38.30 36.61 37.02 4.4M
2021-02-19 36.98 36.98 34.19 36.61 4.5M
2021-02-18 36.93 38.30 36.78 37.18 3.9M
2021-02-10 39.30 40.15 36.60 36.62 5.3M
2021-02-09 39.01 40.25 38.24 39.00 4.9M
2021-02-08 38.04 41.49 37.27 39.59 5.9M
2021-02-05 38.50 40.63 37.01 38.41 5.8M
2021-02-04 39.00 42.38 38.10 38.13 7.1M
2021-02-03 35.82 41.49 35.10 40.37 7.1M
2021-02-02 37.70 38.00 36.03 36.18 5.9M
2021-02-01 37.30 39.88 35.91 38.86 7.5M
2021-01-29 34.25 37.19 34.25 37.17 7.7M
2021-01-28 34.49 36.48 33.95 34.49 6.2M
2021-01-27 33.50 34.11 32.70 33.85 3.8M
2021-01-26 33.34 34.99 33.33 33.74 4.3M
2021-01-25 34.51 34.70 32.90 33.40 5.3M
2021-01-22 36.00 37.12 34.82 34.82 6.4M
2021-01-21 37.05 38.00 36.07 36.20 9.1M
2021-01-20 44.00 46.62 39.39 39.49 13.1M
2021-01-19 34.70 40.22 34.70 40.22 4.6M
2021-01-18 34.00 35.38 33.18 33.52 4.2M
2021-01-15 31.14 34.84 31.12 34.35 6.3M
2021-01-14 30.85 32.48 30.33 31.73 3.7M
2021-01-13 32.71 33.17 30.10 30.28 3.6M
2021-01-12 33.89 34.31 32.31 32.55 2.9M
2021-01-11 33.50 35.00 32.29 34.31 3.2M
2021-01-08 33.90 35.95 33.90 34.27 3.2M
2021-01-07 36.04 36.04 33.17 33.49 4.0M
2021-01-06 38.30 38.69 36.05 36.20 4.0M
2021-01-05 38.70 39.86 38.00 38.97 3.5M
2021-01-04 37.40 39.00 37.40 38.43 3.4M