凯众股份

603037
🏛️ 中国 →
14.06
最后更新: 2025-09-26
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 13.33 13.66 13.32 13.56 3,591.9K
09:35 13.56 13.72 13.54 13.69 2,092.3K
09:40 13.70 13.74 13.65 13.67 1,175.3K
09:45 13.66 13.68 13.63 13.65 683.5K
09:50 13.64 13.69 13.64 13.65 840.6K
09:55 13.64 13.69 13.60 13.67 507.6K
10:00 13.66 13.66 13.59 13.59 498.3K
10:05 13.59 13.60 13.54 13.56 598.0K
10:10 13.55 13.60 13.55 13.59 338.1K
10:15 13.59 13.62 13.58 13.58 261.5K
10:20 13.58 13.59 13.53 13.53 293.7K
10:25 13.53 13.59 13.53 13.58 280.0K
10:30 13.59 13.60 13.55 13.56 215.5K
10:35 13.56 13.57 13.53 13.54 194.0K
10:40 13.54 13.56 13.53 13.54 112.7K
10:45 13.54 13.57 13.53 13.53 375.5K
10:50 13.53 13.56 13.53 13.53 137.5K
10:55 13.54 13.55 13.51 13.51 186.4K
11:00 13.52 13.54 13.49 13.49 159.2K
11:05 13.48 13.51 13.46 13.47 248.2K
11:10 13.46 13.47 13.43 13.43 211.2K
11:15 13.43 13.48 13.42 13.47 265.4K
11:20 13.47 13.47 13.44 13.47 107.6K
11:25 13.47 13.47 13.43 13.45 108.3K
13:00 13.44 13.48 13.38 13.42 292.2K
13:05 13.42 13.44 13.36 13.36 415.0K
13:10 13.35 13.37 13.31 13.32 401.4K
13:15 13.32 13.35 13.32 13.33 205.8K
13:20 13.32 13.35 13.32 13.34 184.9K
13:25 13.34 13.34 13.31 13.31 247.7K
13:30 13.31 13.35 13.29 13.31 233.2K
13:35 13.32 13.33 13.30 13.31 189.0K
13:40 13.32 13.33 13.30 13.32 184.2K
13:45 13.32 13.33 13.30 13.30 116.4K
13:50 13.30 13.32 13.30 13.32 152.9K
13:55 13.32 13.35 13.30 13.35 236.8K
14:00 13.36 13.37 13.34 13.35 204.6K
14:05 13.35 13.35 13.30 13.32 136.7K
14:10 13.32 13.33 13.30 13.32 127.3K
14:15 13.32 13.34 13.31 13.34 111.8K
14:20 13.35 13.35 13.31 13.33 141.2K
14:25 13.35 13.37 13.34 13.37 226.1K
14:30 13.36 13.38 13.33 13.34 343.2K
14:35 13.34 13.35 13.32 13.33 209.1K
14:40 13.32 13.33 13.26 13.29 492.1K
14:45 13.28 13.29 13.26 13.27 367.3K
14:50 13.27 13.27 13.25 13.27 344.2K
14:55 13.27 13.33 13.24 13.33 373.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 13.34 14.35 13.15 14.06 29.9M
2025-09-25 13.32 13.74 13.21 13.33 19.4M
2025-09-24 12.85 13.98 12.77 13.36 38.9M
2025-09-23 12.46 13.04 12.27 12.80 17.0M
2025-09-22 12.20 12.46 12.20 12.46 7.2M
2025-09-19 12.50 12.55 12.12 12.18 11.5M
2025-09-18 13.10 13.61 12.46 12.58 20.0M
2025-09-17 12.60 12.98 12.58 12.86 10.4M
2025-09-16 12.52 12.65 12.41 12.64 5.9M
2025-09-15 12.52 12.78 12.47 12.50 6.8M
2025-09-12 12.74 12.75 12.53 12.54 7.4M
2025-09-11 12.70 12.81 12.56 12.76 7.2M
2025-09-10 12.88 12.94 12.63 12.70 6.0M
2025-09-09 12.94 13.06 12.76 12.96 6.9M
2025-09-08 12.75 12.93 12.64 12.90 7.0M
2025-09-05 12.43 12.60 12.30 12.59 5.7M
2025-09-04 12.66 12.79 12.21 12.39 10.6M
2025-09-03 12.89 13.50 12.58 12.73 10.0M
2025-09-02 13.35 13.37 12.65 12.90 16.0M
2025-09-01 13.78 13.92 13.36 13.39 20.4M
2025-08-29 13.25 14.30 13.25 13.91 28.0M
2025-08-28 13.30 13.51 12.80 13.34 20.8M
2025-08-27 12.94 13.64 12.83 13.42 31.1M
2025-08-26 13.06 13.06 12.88 12.90 7.9M
2025-08-25 12.79 13.23 12.73 13.06 12.2M
2025-08-22 12.76 12.80 12.72 12.80 5.1M
2025-08-21 12.80 12.85 12.73 12.80 5.9M
2025-08-20 12.68 12.86 12.61 12.83 6.6M
2025-08-19 12.83 12.83 12.66 12.76 9.3M
2025-08-18 12.95 12.95 12.77 12.87 12.4M
2025-08-15 12.66 13.01 12.66 13.00 23.1M
2025-08-14 13.44 13.73 13.23 13.48 26.5M
2025-08-13 13.01 13.45 12.86 13.45 27.9M
2025-08-12 12.76 12.77 12.63 12.72 4.8M
2025-08-11 12.80 12.86 12.71 12.73 8.0M
2025-08-08 12.61 12.84 12.60 12.80 7.8M
2025-08-07 12.71 12.74 12.59 12.64 7.7M
2025-08-06 12.51 12.70 12.43 12.70 8.9M
2025-08-05 12.40 12.54 12.37 12.51 8.0M
2025-08-04 12.36 12.42 12.24 12.39 5.6M
2025-08-01 12.27 12.39 12.25 12.38 4.3M
2025-07-31 12.41 12.46 12.22 12.23 6.1M
2025-07-30 12.43 12.46 12.33 12.42 5.3M
2025-07-29 12.48 12.48 12.31 12.44 5.6M
2025-07-28 12.58 12.63 12.45 12.45 7.1M
2025-07-25 12.38 12.54 12.37 12.54 9.5M
2025-07-24 12.23 12.38 12.21 12.36 6.1M
2025-07-23 12.28 12.33 12.21 12.25 5.5M
2025-07-22 12.31 12.37 12.26 12.30 6.5M
2025-07-21 12.28 12.44 12.26 12.37 8.6M
2025-07-18 12.34 12.36 12.25 12.28 6.1M
2025-07-17 12.39 12.43 12.31 12.34 6.2M
2025-07-16 12.33 12.45 12.31 12.39 7.8M
2025-07-15 12.30 12.43 12.18 12.32 6.5M
2025-07-14 12.30 12.39 12.25 12.36 6.4M
2025-07-11 12.12 12.36 12.08 12.36 12.1M
2025-07-10 12.11 12.14 12.01 12.12 6.6M
2025-07-09 12.10 12.20 12.08 12.10 8.4M
2025-07-08 12.02 12.12 12.01 12.09 7.1M
2025-07-07 12.05 12.05 11.88 11.97 6.8M
2025-07-04 12.16 12.16 12.00 12.05 9.3M
2025-07-03 12.11 12.20 12.01 12.16 11.3M
2025-07-02 12.23 12.34 11.96 12.25 17.9M
2025-07-01 12.44 12.49 12.02 12.13 25.3M
2025-06-30 12.23 12.62 12.16 12.44 44.6M
2025-06-27 14.36 14.36 13.05 13.06 72.4M
2025-06-26 12.83 13.10 12.70 13.05 20.5M
2025-06-25 12.47 12.88 12.45 12.83 19.0M
2025-06-24 12.16 12.84 12.00 12.60 27.7M
2025-06-23 11.99 12.04 11.61 11.98 12.0M
2025-06-20 12.00 12.09 11.81 11.92 5.7M
2025-06-19 12.11 12.31 11.82 11.99 8.1M
2025-06-18 12.14 12.19 12.00 12.11 6.6M
2025-06-17 12.03 12.19 11.97 12.14 8.5M
2025-06-16 12.02 12.11 11.74 12.04 10.1M
2025-06-13 12.00 12.01 11.66 11.67 5.9M
2025-06-12 11.75 12.20 11.72 12.09 8.5M
2025-06-11 11.75 11.95 11.74 11.85 6.1M
2025-06-10 11.83 11.89 11.54 11.69 5.5M
2025-06-09 11.95 11.99 11.81 11.83 6.0M
2025-06-06 11.91 11.99 11.85 11.93 3.8M
2025-06-05 12.09 12.14 11.90 11.93 4.9M
2025-06-04 12.19 12.21 12.03 12.06 4.8M
2025-06-03 11.94 12.21 11.94 12.14 4.5M
2025-05-30 12.20 12.24 11.96 12.07 6.8M
2025-05-29 12.00 12.39 12.00 12.29 9.3M
2025-05-28 11.80 12.12 11.69 12.00 9.9M
2025-05-27 11.83 11.96 11.61 11.74 6.6M
2025-05-26 11.90 12.02 11.84 11.89 6.3M
2025-05-23 12.24 12.39 11.87 11.90 15.6M
2025-05-22 12.83 13.00 12.00 12.09 24.5M
2025-05-21 12.99 13.17 12.66 12.96 16.9M
2025-05-20 12.86 13.19 12.71 13.00 14.7M
2025-05-19 12.77 13.00 12.51 12.91 16.1M
2025-05-16 12.44 12.91 12.44 12.82 16.0M
2025-05-15 12.39 12.86 12.17 12.46 12.3M
2025-05-14 12.43 12.71 12.34 12.39 9.7M
2025-05-13 12.54 12.74 12.46 12.55 7.7M
2025-05-12 12.54 12.72 12.38 12.46 10.1M
2025-05-09 12.44 12.89 12.24 12.38 14.7M
2025-05-08 12.06 12.50 12.01 12.42 11.0M
2025-05-07 12.14 12.29 11.97 12.11 9.7M
2025-05-06 12.14 12.24 12.01 12.17 11.0M
2025-04-30 11.71 11.95 11.71 11.93 6.1M
2025-04-29 11.43 11.89 11.41 11.74 8.2M
2025-04-28 11.46 11.58 11.34 11.52 6.3M
2025-04-25 11.31 11.57 11.22 11.46 4.7M
2025-04-24 15.78 16.03 15.51 15.84 4.4M
2025-04-23 15.76 15.93 15.58 15.87 5.1M
2025-04-22 15.43 15.55 15.33 15.46 3.0M
2025-04-21 14.90 15.52 14.73 15.45 4.2M
2025-04-18 14.70 14.92 14.55 14.89 3.7M
2025-04-17 14.41 14.78 14.41 14.70 3.1M
2025-04-16 15.30 15.30 14.42 14.59 7.6M
2025-04-15 15.19 15.68 15.13 15.31 6.1M
2025-04-14 14.81 15.34 14.81 15.22 6.0M
2025-04-11 14.29 14.85 14.18 14.60 5.5M
2025-04-10 14.34 14.72 14.25 14.31 7.4M
2025-04-09 13.15 14.17 12.44 14.06 9.7M
2025-04-08 14.01 14.30 13.20 13.50 10.1M
2025-04-07 14.60 14.97 14.38 14.38 6.7M
2025-04-03 16.41 16.68 15.72 15.98 8.0M
2025-04-02 16.88 17.21 16.51 16.66 6.8M
2025-04-01 16.50 17.49 16.50 17.00 10.3M
2025-03-31 16.40 16.88 16.10 16.66 7.5M
2025-03-28 16.52 16.65 16.34 16.41 4.2M
2025-03-27 16.91 17.09 16.61 16.62 5.2M
2025-03-26 16.55 17.35 16.45 17.07 8.2M
2025-03-25 16.68 17.24 16.50 16.63 6.5M
2025-03-24 16.98 17.20 16.39 16.81 7.6M
2025-03-21 17.50 17.60 16.93 16.98 9.6M
2025-03-20 17.96 18.01 17.44 17.69 14.7M
2025-03-19 18.14 19.19 17.78 18.20 27.8M
2025-03-18 17.22 17.88 17.12 17.78 10.7M
2025-03-17 16.96 17.33 16.61 17.19 8.1M
2025-03-14 16.22 16.95 16.21 16.91 9.2M
2025-03-13 16.89 16.89 16.02 16.23 10.0M
2025-03-12 16.95 17.19 16.89 16.95 9.7M
2025-03-11 17.00 17.25 16.55 16.95 12.4M
2025-03-10 17.74 17.95 17.28 17.29 14.3M
2025-03-07 16.80 18.25 16.66 17.73 24.3M
2025-03-06 16.45 17.07 16.45 16.82 17.2M
2025-03-05 16.87 16.94 16.23 16.64 26.5M
2025-03-04 17.27 18.80 17.27 17.56 34.0M
2025-03-03 19.38 19.85 17.45 17.50 38.7M
2025-02-28 19.38 19.38 19.00 19.38 29.8M
2025-02-27 17.20 18.50 17.01 17.62 23.1M
2025-02-26 16.79 17.27 16.59 17.00 13.6M
2025-02-25 16.68 17.05 16.53 16.67 10.1M
2025-02-24 16.37 17.20 16.28 16.97 14.4M
2025-02-21 16.33 16.57 16.12 16.37 9.6M
2025-02-20 16.28 16.43 16.08 16.38 10.6M
2025-02-19 15.88 16.65 15.82 16.64 19.7M
2025-02-18 15.59 15.98 15.37 15.78 9.4M
2025-02-17 15.64 15.80 15.41 15.58 5.6M
2025-02-14 15.56 16.09 15.51 15.61 8.7M
2025-02-13 15.73 16.28 15.49 15.50 9.3M
2025-02-12 15.66 15.85 15.50 15.79 6.7M
2025-02-11 15.70 15.96 15.62 15.69 8.9M
2025-02-10 15.96 16.20 15.60 15.80 17.7M
2025-02-07 15.66 16.89 15.44 16.12 23.1M
2025-02-06 14.81 15.42 14.73 15.35 5.7M
2025-02-05 14.68 15.08 14.62 14.91 4.5M
2025-01-27 14.65 14.98 14.56 14.65 4.2M
2025-01-24 14.19 14.68 14.17 14.56 3.8M
2025-01-23 14.53 14.56 14.21 14.25 3.5M
2025-01-22 14.48 14.51 14.30 14.36 2.3M
2025-01-21 14.50 14.53 14.28 14.51 3.9M
2025-01-20 13.98 14.58 13.97 14.35 5.1M
2025-01-17 13.88 13.98 13.77 13.92 2.5M
2025-01-16 13.84 14.07 13.70 13.85 2.8M
2025-01-15 13.84 14.01 13.68 13.85 2.8M
2025-01-14 13.20 13.84 13.20 13.84 4.4M
2025-01-13 12.90 13.33 12.75 13.16 2.6M
2025-01-10 13.37 13.55 13.09 13.10 3.6M
2025-01-09 13.17 13.43 13.17 13.32 2.3M
2025-01-08 13.46 13.51 12.94 13.32 3.5M
2025-01-07 13.23 13.55 13.14 13.54 3.2M
2025-01-06 13.28 13.55 12.93 13.26 3.9M
2025-01-03 13.50 14.35 13.10 13.42 5.6M
2025-01-02 14.04 14.05 13.28 13.44 4.1M