| 股票名称 | 代码 300715 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 凯伦股份 | 2024-04-30 二 | 8.74 | 8.79 | 8.67 | 8.80 | 8.60 | -1.37% | 0.35% | 9848 | 855万 | 24.24 | 33.37 | -864.59 | 2 | 凯伦股份 | 2024-04-29 一 | 8.35 | 8.32 | 8.79 | 8.81 | 8.27 | 5.65% | 0.61% | 17003 | 1467万 | 24.58 | 33.83 | -876.55 | 3 | 凯伦股份 | 2024-04-26 五 | 8.27 | 8.38 | 8.32 | 8.33 | 8.10 | -0.72% | 0.41% | 11535 | 949万 | 23.26 | 32.02 | -829.69 | 4 | 凯伦股份 | 2024-04-25 四 | 8.10 | 8.13 | 8.38 | 8.38 | 8.05 | 3.08% | 0.48% | 13560 | 1116万 | 23.43 | 32.26 | -835.67 | 5 | 凯伦股份 | 2024-04-24 三 | 8.15 | 8.12 | 8.13 | 8.28 | 8.02 | 0.12% | 0.40% | 11190 | 906万 | 22.73 | 31.29 | -810.74 | 6 | 凯伦股份 | 2024-04-23 二 | 8.25 | 8.27 | 8.12 | 8.25 | 8.07 | -1.81% | 0.45% | 12718 | 1035万 | 22.7 | 31.25 | -809.74 | 7 | 凯伦股份 | 2024-04-22 一 | 8.05 | 8.20 | 8.27 | 8.27 | 7.92 | 0.85% | 0.46% | 12847 | 1047万 | 23.12 | 31.83 | 140.62 | 8 | 凯伦股份 | 2024-04-19 五 | 8.28 | 8.40 | 8.20 | 8.43 | 8.13 | -2.38% | 0.40% | 11123 | 914万 | 22.93 | 31.56 | -29.68 | 9 | 凯伦股份 | 2024-04-18 四 | 8.41 | 8.40 | 8.40 | 8.55 | 8.20 | 0.00% | 0.56% | 15575 | 1304万 | 23.49 | 32.33 | -30.41 | 10 | 凯伦股份 | 2024-04-17 三 | 8.05 | 8.12 | 8.40 | 8.45 | 8.05 | 3.45% | 0.60% | 16832 | 1403万 | 23.49 | 32.33 | -30.41 | 11 | 凯伦股份 | 2024-04-16 二 | 8.75 | 8.78 | 8.12 | 8.75 | 7.91 | -7.52% | 1.10% | 30760 | 2504万 | 22.7 | 31.25 | -29.39 | 12 | 凯伦股份 | 2024-04-15 一 | 9.08 | 9.10 | 8.78 | 9.12 | 8.35 | -3.52% | 0.97% | 27001 | 2343万 | 24.55 | 33.8 | -31.78 | 13 | 凯伦股份 | 2024-04-12 五 | 9.31 | 9.21 | 9.10 | 9.35 | 9.06 | -1.19% | 0.38% | 10746 | 985万 | 25.44 | 35.03 | -32.94 | 14 | 凯伦股份 | 2024-04-11 四 | 9.27 | 9.20 | 9.21 | 9.38 | 9.14 | 0.11% | 0.49% | 13821 | 1283万 | 25.75 | 35.45 | -33.34 | 15 | 凯伦股份 | 2024-04-10 三 | 9.41 | 9.41 | 9.20 | 9.43 | 9.14 | -2.23% | 0.52% | 14404 | 1334万 | 25.72 | 35.41 | -33.3 | 16 | 凯伦股份 | 2024-04-09 二 | 9.13 | 9.14 | 9.41 | 9.44 | 9.13 | 2.95% | 0.36% | 9969 | 931万 | 26.31 | 36.22 | -34.06 | 17 | 凯伦股份 | 2024-04-08 一 | 9.48 | 9.58 | 9.14 | 9.57 | 9.13 | -4.59% | 0.59% | 16526 | 1540万 | 25.56 | 35.18 | -33.09 | 18 | 凯伦股份 | 2024-04-03 三 | 9.46 | 9.47 | 9.58 | 9.75 | 9.38 | 1.16% | 0.75% | 20858 | 1996万 | 26.79 | 36.87 | -34.68 | 19 | 凯伦股份 | 2024-04-02 二 | 9.42 | 9.45 | 9.47 | 9.51 | 9.33 | 0.21% | 0.59% | 16463 | 1552万 | 26.48 | 36.45 | -34.28 | 20 | 凯伦股份 | 2024-04-01 一 | 9.32 | 8.97 | 9.45 | 9.57 | 9.05 | 5.35% | 0.77% | 21392 | 2009万 | 26.42 | 36.37 | -34.21 | 21 | 凯伦股份 | 2024-03-29 五 | 8.88 | 8.90 | 8.97 | 9.00 | 8.81 | 0.79% | 0.42% | 11628 | 1040万 | 25.08 | 34.53 | -32.47 | 22 | 凯伦股份 | 2024-03-28 四 | 8.82 | 8.85 | 8.90 | 9.00 | 8.77 | 0.56% | 0.48% | 13287 | 1185万 | 24.88 | 34.26 | -32.22 | 23 | 凯伦股份 | 2024-03-27 三 | 9.17 | 9.18 | 8.85 | 9.20 | 8.85 | -3.59% | 0.42% | 11881 | 1071万 | 24.74 | 34.06 | -32.04 | 24 | 凯伦股份 | 2024-03-26 二 | 9.19 | 9.18 | 9.18 | 9.33 | 8.96 | 0.00% | 0.48% | 13333 | 1217万 | 25.67 | 35.33 | -33.23 | 25 | 凯伦股份 | 2024-03-25 一 | 9.34 | 9.35 | 9.18 | 9.46 | 9.16 | -1.82% | 0.54% | 15171 | 1411万 | 25.67 | 35.33 | -33.23 | 26 | 凯伦股份 | 2024-03-22 五 | 9.54 | 9.54 | 9.35 | 9.55 | 9.29 | -1.99% | 0.43% | 12147 | 1140万 | 26.14 | 35.99 | -33.85 | 27 | 凯伦股份 | 2024-03-21 四 | 9.50 | 9.48 | 9.54 | 9.60 | 9.34 | 0.63% | 0.48% | 13318 | 1263万 | 26.67 | 36.72 | -34.54 | 28 | 凯伦股份 | 2024-03-20 三 | 9.43 | 9.42 | 9.48 | 9.51 | 9.31 | 0.64% | 0.56% | 15691 | 1479万 | 26.51 | 36.49 | -34.32 | 29 | 凯伦股份 | 2024-03-19 二 | 9.47 | 9.41 | 9.42 | 9.47 | 9.27 | 0.11% | 0.52% | 14499 | 1362万 | 26.34 | 36.26 | -34.1 | 30 | 凯伦股份 | 2024-03-18 一 | 9.27 | 9.24 | 9.41 | 9.42 | 9.26 | 1.84% | 0.57% | 16019 | 1497万 | 26.31 | 36.22 | -34.06 | 31 | 凯伦股份 | 2024-03-15 五 | 9.12 | 9.15 | 9.24 | 9.25 | 9.05 | 0.98% | 0.46% | 12950 | 1189万 | 25.84 | 35.57 | -33.45 | 32 | 凯伦股份 | 2024-03-14 四 | 9.10 | 9.14 | 9.15 | 9.22 | 9.04 | 0.11% | 0.37% | 10371 | 949万 | 25.58 | 35.22 | -33.12 | 33 | 凯伦股份 | 2024-03-08 五 | 8.74 | 8.78 | 8.87 | 8.96 | 8.68 | 1.03% | 0.45% | 12589 | 1116万 | 24.8 | 34.14 | -32.11 | 34 | 凯伦股份 | 2024-03-07 四 | 8.99 | 8.96 | 8.78 | 9.09 | 8.78 | -2.01% | 0.36% | 10040 | 895万 | 24.55 | 33.8 | -31.78 | 35 | 凯伦股份 | 2024-03-06 三 | 8.80 | 8.89 | 8.96 | 9.08 | 8.79 | 0.79% | 0.41% | 11518 | 1032万 | 25.05 | 34.49 | -32.44 | 36 | 凯伦股份 | 2024-03-05 二 | 9.16 | 9.11 | 8.89 | 9.16 | 8.88 | -2.41% | 0.45% | 12454 | 1115万 | 24.86 | 34.22 | -32.18 | 37 | 凯伦股份 | 2024-03-04 一 | 9.20 | 9.20 | 9.11 | 9.28 | 8.91 | -0.98% | 0.44% | 12359 | 1116万 | 25.47 | 35.07 | -32.98 | 38 | 凯伦股份 | 2024-03-01 五 | 9.28 | 9.24 | 9.20 | 9.34 | 9.07 | -0.43% | 0.46% | 12765 | 1174万 | 25.72 | 35.41 | -33.3 | 39 | 凯伦股份 | 2024-02-29 四 | 8.81 | 8.96 | 9.24 | 9.25 | 8.80 | 3.13% | 0.54% | 15118 | 1375万 | 25.84 | 35.57 | -33.45 | 40 | 凯伦股份 | 2024-02-28 三 | 9.52 | 9.48 | 8.96 | 9.75 | 8.88 | -5.49% | 0.79% | 22167 | 2071万 | 25.05 | 34.49 | -32.44 | 41 | 凯伦股份 | 2024-02-27 二 | 9.55 | 9.44 | 9.48 | 9.55 | 9.35 | 0.42% | 0.40% | 11052 | 1043万 | 26.51 | 36.49 | -34.32 | 42 | 凯伦股份 | 2024-02-26 一 | 9.38 | 9.33 | 9.44 | 9.60 | 9.25 | 1.18% | 0.51% | 14391 | 1356万 | 26.39 | 36.34 | -34.17 | 43 | 凯伦股份 | 2024-02-23 五 | 9.31 | 9.29 | 9.33 | 9.36 | 9.12 | 0.43% | 0.39% | 10787 | 1001万 | 26.09 | 35.91 | -33.78 | 44 | 凯伦股份 | 2024-02-22 四 | 9.24 | 9.22 | 9.29 | 9.35 | 9.12 | 0.76% | 0.42% | 11774 | 1088万 | 25.97 | 35.76 | -33.63 | 45 | 凯伦股份 | 2024-02-21 三 | 8.91 | 8.96 | 9.22 | 9.48 | 8.82 | 2.90% | 0.64% | 17764 | 1640万 | 25.78 | 35.49 | -33.38 | 46 | 凯伦股份 | 2024-02-20 二 | 9.14 | 8.97 | 8.96 | 9.14 | 8.70 | -0.11% | 0.42% | 11851 | 1049万 | 25.05 | 34.49 | -32.44 | 47 | 凯伦股份 | 2024-02-19 一 | 9.00 | 9.19 | 8.97 | 9.27 | 8.81 | -2.39% | 0.73% | 20497 | 1858万 | 25.08 | 34.53 | -32.47 | 48 | 凯伦股份 | 2024-02-08 四 | 9.33 | 8.80 | 9.19 | 9.33 | 8.36 | 4.43% | 1.29% | 36153 | 3194万 | 25.7 | 35.37 | -33.27 | 49 | 凯伦股份 | 2024-02-07 三 | 8.65 | 8.55 | 8.80 | 9.02 | 7.81 | 2.92% | 1.59% | 44347 | 3763万 | 24.6 | 33.87 | -31.86 | 50 | 凯伦股份 | 2024-02-06 二 | 8.07 | 8.00 | 8.55 | 8.79 | 6.52 | 6.88% | 1.63% | 45449 | 3570万 | 23.91 | 32.91 | -30.95 | 51 | 凯伦股份 | 2024-02-05 一 | 8.44 | 8.52 | 8.00 | 8.47 | 7.53 | -6.10% | 1.80% | 50308 | 3945万 | 22.37 | 30.79 | -28.96 | 52 | 凯伦股份 | 2024-02-02 五 | 9.30 | 9.14 | 8.52 | 9.32 | 8.20 | -6.78% | 1.04% | 29119 | 2549万 | 23.76 | 32.79 | -30.84 | 53 | 凯伦股份 | 2024-02-01 四 | 9.50 | 9.67 | 9.14 | 9.52 | 8.96 | -5.48% | 0.82% | 22977 | 2102万 | 25.49 | 35.18 | -33.09 | 54 | 凯伦股份 | 2024-01-31 三 | 9.78 | 10.01 | 9.67 | 10.14 | 9.37 | -3.40% | 0.73% | 20323 | 1961万 | 26.97 | 37.22 | -35.01 | 55 | 凯伦股份 | 2024-01-30 二 | 10.49 | 10.53 | 10.01 | 10.55 | 10.00 | -4.94% | 0.63% | 17564 | 1792万 | 27.92 | 38.53 | -36.24 | 56 | 凯伦股份 | 2024-01-29 一 | 11.19 | 11.25 | 10.53 | 11.36 | 10.47 | -6.40% | 0.65% | 18067 | 1955万 | 29.37 | 40.53 | -38.12 | 57 | 凯伦股份 | 2024-01-26 五 | 11.03 | 11.03 | 11.25 | 11.50 | 10.92 | 1.99% | 0.49% | 13792 | 1557万 | 31.38 | 43.3 | -40.73 | 58 | 凯伦股份 | 2024-01-25 四 | 10.44 | 10.44 | 11.03 | 11.05 | 10.43 | 5.65% | 0.42% | 11733 | 1263万 | 30.76 | 42.46 | -39.93 | 59 | 凯伦股份 | 2024-01-24 三 | 10.28 | 10.30 | 10.44 | 10.57 | 10.06 | 1.36% | 0.47% | 12995 | 1340万 | 29.12 | 40.18 | -37.79 | 60 | 凯伦股份 | 2024-01-23 二 | 10.33 | 10.36 | 10.30 | 10.36 | 9.99 | -0.58% | 0.51% | 14191 | 1444万 | 28.73 | 39.65 | -37.29 | 61 | 凯伦股份 | 2024-01-22 一 | 11.01 | 11.06 | 10.36 | 11.06 | 10.18 | -6.33% | 0.64% | 17860 | 1893万 | 28.9 | 39.88 | -37.5 | 62 | 凯伦股份 | 2024-01-19 五 | 11.39 | 11.22 | 11.06 | 11.39 | 11.03 | -1.43% | 0.32% | 8881 | 993万 | 30.85 | 42.57 | -40.04 | 63 | 凯伦股份 | 2024-01-18 四 | 11.54 | 11.54 | 11.22 | 11.64 | 10.95 | -2.77% | 0.64% | 17888 | 2003万 | 31.29 | 43.19 | -40.62 | 64 | 凯伦股份 | 2024-01-17 三 | 11.70 | 11.70 | 11.54 | 11.78 | 11.52 | -1.37% | 0.38% | 10470 | 1221万 | 32.19 | 44.42 | -41.78 | 65 | 凯伦股份 | 2024-01-16 二 | 11.81 | 11.75 | 11.70 | 11.87 | 11.55 | -0.43% | 0.39% | 10991 | 1284万 | 32.63 | 45.03 | -42.35 | 66 | 凯伦股份 | 2024-01-15 一 | 11.78 | 11.69 | 11.75 | 11.78 | 11.52 | 0.51% | 0.47% | 13015 | 1524万 | 32.77 | 45.23 | -42.54 | 67 | 凯伦股份 | 2024-01-12 五 | 11.59 | 11.57 | 11.69 | 11.88 | 11.47 | 1.04% | 0.40% | 11293 | 1326万 | 32.6 | 45 | -42.32 | 68 | 凯伦股份 | 2024-01-11 四 | 11.70 | 11.41 | 11.57 | 11.70 | 11.34 | 1.40% | 0.37% | 10343 | 1191万 | 32.27 | 44.53 | -41.88 | 69 | 凯伦股份 | 2024-01-10 三 | 11.49 | 11.49 | 11.41 | 11.59 | 11.31 | -0.70% | 0.26% | 7317 | 839万 | 31.82 | 43.92 | -41.3 | 70 | 凯伦股份 | 2024-01-09 二 | 11.34 | 11.36 | 11.49 | 11.65 | 11.30 | 1.14% | 0.34% | 9541 | 1092万 | 32.05 | 44.23 | -41.59 | 71 | 凯伦股份 | 2024-01-08 一 | 11.53 | 11.55 | 11.36 | 11.54 | 11.34 | -1.65% | 0.25% | 6872 | 786万 | 31.68 | 43.73 | -41.12 | 72 | 凯伦股份 | 2024-01-05 五 | 11.64 | 11.65 | 11.55 | 11.77 | 11.49 | -0.86% | 0.32% | 8821 | 1027万 | 32.21 | 44.46 | -41.81 | 73 | 凯伦股份 | 2024-01-04 四 | 11.78 | 11.70 | 11.65 | 11.78 | 11.59 | -0.43% | 0.33% | 9294 | 1084万 | 32.49 | 44.84 | -42.17 | 74 | 凯伦股份 | 2024-01-03 三 | 11.64 | 11.63 | 11.70 | 11.81 | 11.62 | 0.60% | 0.41% | 11546 | 1352万 | 32.63 | 45.03 | -42.35 | 75 | 凯伦股份 | 2024-01-02 二 | 11.60 | 11.66 | 11.63 | 11.84 | 11.60 | -0.26% | 0.45% | 12572 | 1475万 | 32.44 | 44.76 | -42.1 | 76 | 凯伦股份 | 2023-12-29 五 | 11.61 | 11.56 | 11.66 | 11.72 | 11.56 | 0.87% | 0.33% | 9110 | 1061万 | 32.52 | 44.88 | -42.21 | 77 | 凯伦股份 | 2023-12-28 四 | 11.15 | 11.18 | 11.56 | 11.57 | 11.03 | 3.40% | 0.37% | 10262 | 1165万 | 32.24 | 44.5 | -41.85 | 78 | 凯伦股份 | 2023-12-27 三 | 11.13 | 11.22 | 11.18 | 11.37 | 11.06 | -0.36% | 0.25% | 7008 | 784万 | 31.18 | 43.03 | -40.47 | 79 | 凯伦股份 | 2023-12-26 二 | 11.20 | 11.26 | 11.22 | 11.26 | 11.09 | -0.36% | 0.30% | 8234 | 923万 | 31.29 | 43.19 | -40.62 | 80 | 凯伦股份 | 2023-12-25 一 | 11.18 | 11.21 | 11.26 | 11.27 | 11.05 | 0.45% | 0.27% | 7606 | 849万 | 31.41 | 43.34 | -40.76 | 81 | 凯伦股份 | 2023-12-22 五 | 11.41 | 11.37 | 11.21 | 11.41 | 11.15 | -1.41% | 0.38% | 10621 | 1192万 | 31.27 | 43.15 | -40.58 | 82 | 凯伦股份 | 2023-12-21 四 | 11.29 | 11.29 | 11.37 | 11.39 | 11.08 | 0.71% | 0.55% | 15317 | 1725万 | 31.71 | 43.76 | -41.16 | 83 | 凯伦股份 | 2023-12-20 三 | 11.45 | 11.39 | 11.29 | 11.54 | 11.29 | -0.88% | 0.20% | 5701 | 650万 | 31.49 | 43.46 | -40.87 | 84 | 凯伦股份 | 2023-12-19 二 | 11.38 | 11.37 | 11.39 | 11.43 | 11.28 | 0.18% | 0.22% | 6021 | 683万 | 31.77 | 43.84 | -41.23 | 85 | 凯伦股份 | 2023-12-18 一 | 11.56 | 11.56 | 11.37 | 11.67 | 11.34 | -1.64% | 0.38% | 10478 | 1204万 | 31.71 | 43.76 | -41.16 | 86 | 凯伦股份 | 2023-12-15 五 | 11.42 | 11.42 | 11.56 | 11.66 | 11.31 | 1.23% | 0.30% | 8504 | 983万 | 32.24 | 44.5 | -41.85 | 87 | 凯伦股份 | 2023-12-14 四 | 11.53 | 11.48 | 11.42 | 11.61 | 11.42 | -0.52% | 0.27% | 7553 | 868万 | 31.85 | 43.96 | -41.34 | 88 | 凯伦股份 | 2023-12-13 三 | 11.61 | 11.66 | 11.48 | 11.66 | 11.46 | -1.54% | 0.26% | 7350 | 848万 | 32.02 | 44.19 | -41.56 | 89 | 凯伦股份 | 2023-12-12 二 | 11.66 | 11.66 | 11.66 | 11.67 | 11.48 | 0.00% | 0.38% | 10713 | 1240万 | 32.52 | 44.88 | -42.21 | 90 | 凯伦股份 | 2023-12-11 一 | 11.54 | 11.70 | 11.66 | 11.76 | 11.40 | -0.34% | 0.57% | 15792 | 1842万 | 32.52 | 44.88 | -42.21 | 91 | 凯伦股份 | 2023-12-08 五 | 12.12 | 11.98 | 11.70 | 12.12 | 11.66 | -2.34% | 0.53% | 14713 | 1732万 | 32.63 | 45.03 | -42.35 | 92 | 凯伦股份 | 2023-12-07 四 | 12.24 | 12.20 | 11.98 | 12.24 | 11.91 | -1.80% | 0.42% | 11736 | 1407万 | 33.41 | 46.11 | -43.37 | 93 | 凯伦股份 | 2023-12-06 三 | 12.15 | 12.12 | 12.20 | 12.35 | 12.13 | 0.66% | 0.31% | 8746 | 1072万 | 34.03 | 46.96 | -44.16 | 94 | 凯伦股份 | 2023-12-05 二 | 12.36 | 12.41 | 12.12 | 12.42 | 12.10 | -2.34% | 0.31% | 8750 | 1067万 | 33.8 | 46.65 | -43.88 | 95 | 凯伦股份 | 2023-12-04 一 | 12.36 | 12.28 | 12.41 | 12.42 | 12.17 | 1.06% | 0.40% | 11103 | 1365万 | 34.61 | 47.77 | -44.93 | 96 | 凯伦股份 | 2023-12-01 五 | 12.47 | 12.34 | 12.28 | 12.47 | 12.19 | -0.49% | 0.37% | 10440 | 1282万 | 34.25 | 47.27 | -44.45 | 97 | 凯伦股份 | 2023-11-30 四 | 12.46 | 12.47 | 12.34 | 12.53 | 12.26 | -1.04% | 0.38% | 10687 | 1319万 | 34.42 | 47.5 | -44.67 | 98 | 凯伦股份 | 2023-11-29 三 | 12.53 | 12.66 | 12.47 | 12.69 | 12.41 | -1.50% | 0.34% | 9379 | 1173万 | 34.78 | 48 | -45.14 | 99 | 凯伦股份 | 2023-11-28 二 | 12.53 | 12.55 | 12.66 | 12.69 | 12.45 | 0.88% | 0.35% | 9680 | 1219万 | 35.31 | 48.73 | -45.83 | 100 | 凯伦股份 | 2023-11-27 一 | 12.69 | 12.61 | 12.55 | 12.77 | 12.40 | -0.48% | 0.37% | 10329 | 1292万 | 35 | 48.31 | -45.43 | 101 | 凯伦股份 | 2023-11-24 五 | 12.69 | 12.72 | 12.61 | 12.84 | 12.54 | -0.86% | 0.27% | 7396 | 935万 | 35.17 | 48.54 | -45.65 | 102 | 凯伦股份 | 2023-11-23 四 | 12.52 | 12.56 | 12.72 | 12.76 | 12.51 | 1.27% | 0.33% | 9195 | 1164万 | 35.48 | 48.96 | -46.05 | 103 | 凯伦股份 | 2023-11-22 三 | 12.70 | 12.74 | 12.56 | 12.80 | 12.56 | -1.41% | 0.27% | 7592 | 960万 | 35.03 | 48.34 | -45.47 | 104 | 凯伦股份 | 2023-11-21 二 | 12.72 | 12.74 | 12.74 | 12.95 | 12.72 | 0.00% | 0.47% | 13060 | 1676万 | 35.53 | 49.04 | -46.12 | 105 | 凯伦股份 | 2023-11-20 一 | 12.65 | 12.62 | 12.74 | 12.75 | 12.35 | 0.95% | 0.47% | 13175 | 1659万 | 35.53 | 49.04 | -46.12 | 106 | 凯伦股份 | 2023-11-17 五 | 12.50 | 12.57 | 12.62 | 12.65 | 12.40 | 0.40% | 0.30% | 8349 | 1046万 | 35.2 | 48.58 | -45.69 | 107 | 凯伦股份 | 2023-11-16 四 | 12.84 | 12.84 | 12.57 | 12.88 | 12.55 | -2.10% | 0.46% | 12829 | 1620万 | 35.06 | 48.38 | -45.5 | 108 | 凯伦股份 | 2023-11-15 三 | 12.73 | 12.77 | 12.84 | 12.89 | 12.70 | 0.55% | 0.56% | 15670 | 2009万 | 35.81 | 49.42 | -46.48 | 109 | 凯伦股份 | 2023-11-14 二 | 12.68 | 12.69 | 12.77 | 12.78 | 12.56 | 0.63% | 0.35% | 9847 | 1254万 | 35.62 | 49.15 | -46.23 | 110 | 凯伦股份 | 2023-11-13 一 | 12.78 | 12.74 | 12.69 | 12.80 | 12.55 | -0.39% | 0.44% | 12151 | 1536万 | 35.39 | 48.85 | -45.94 | 111 | 凯伦股份 | 2023-11-10 五 | 12.85 | 12.81 | 12.74 | 12.85 | 12.61 | -0.55% | 0.29% | 8159 | 1035万 | 35.53 | 49.04 | -46.12 | 112 | 凯伦股份 | 2023-11-09 四 | 12.79 | 12.68 | 12.81 | 12.84 | 12.61 | 1.03% | 0.53% | 14904 | 1905万 | 35.73 | 49.31 | -46.37 | 113 | 凯伦股份 | 2023-11-08 三 | 12.82 | 12.72 | 12.68 | 12.82 | 12.58 | -0.31% | 0.36% | 9972 | 1267万 | 35.37 | 48.81 | -45.9 | 114 | 凯伦股份 | 2023-11-07 二 | 12.98 | 12.82 | 12.72 | 12.98 | 12.52 | -0.78% | 0.51% | 14143 | 1789万 | 35.48 | 48.96 | -46.05 | 115 | 凯伦股份 | 2023-11-06 一 | 12.63 | 12.47 | 12.82 | 12.83 | 12.40 | 2.81% | 0.51% | 14318 | 1813万 | 35.76 | 49.35 | -46.41 | 116 | 凯伦股份 | 2023-11-03 五 | 12.31 | 12.30 | 12.47 | 12.50 | 12.29 | 1.38% | 0.41% | 11555 | 1436万 | 34.78 | 48 | -45.14 | 117 | 凯伦股份 | 2023-11-02 四 | 12.58 | 12.43 | 12.30 | 12.58 | 12.28 | -1.05% | 0.50% | 13877 | 1717万 | 34.31 | 47.34 | -44.53 | 118 | 凯伦股份 | 2023-11-01 三 | 12.48 | 12.37 | 12.43 | 12.48 | 12.27 | 0.49% | 0.46% | 12919 | 1598万 | 34.67 | 47.84 | -45 | 119 | 凯伦股份 | 2023-10-31 二 | 12.61 | 12.62 | 12.37 | 12.62 | 12.26 | -1.98% | 0.88% | 24508 | 3036万 | 34.5 | 47.61 | -44.78 | 120 | 凯伦股份 | 2023-10-30 一 | 12.96 | 13.02 | 12.62 | 13.10 | 12.33 | -3.07% | 1.37% | 38317 | 4847万 | 35.2 | 48.58 | -45.69 | 121 | 凯伦股份 | 2023-10-27 五 | 13.00 | 13.26 | 13.02 | 13.11 | 12.60 | -1.81% | 0.77% | 21393 | 2751万 | 36.31 | 50.12 | -47.13 | 122 | 凯伦股份 | 2023-10-26 四 | 13.30 | 13.46 | 13.26 | 13.60 | 12.87 | -1.49% | 1.37% | 38106 | 5014万 | 36.98 | 51.04 | -48 | 123 | 凯伦股份 | 2023-10-25 三 | 13.06 | 12.75 | 13.46 | 13.65 | 12.90 | 5.57% | 1.49% | 41525 | 5514万 | 37.54 | 51.81 | -48.73 | 124 | 凯伦股份 | 2023-10-24 二 | 12.15 | 12.10 | 12.75 | 12.77 | 12.12 | 5.37% | 0.62% | 17369 | 2180万 | 35.56 | 49.08 | -39.16 | 125 | 凯伦股份 | 2023-10-23 一 | 12.39 | 12.43 | 12.10 | 12.39 | 12.00 | -2.65% | 0.52% | 14557 | 1772万 | 33.75 | 46.57 | -37.16 | 126 | 凯伦股份 | 2023-10-20 五 | 12.39 | 12.50 | 12.43 | 12.57 | 12.32 | -0.56% | 0.31% | 8613 | 1068万 | 34.67 | 47.84 | -38.17 | 127 | 凯伦股份 | 2023-10-19 四 | 12.32 | 12.38 | 12.50 | 12.72 | 12.25 | 0.97% | 0.37% | 10254 | 1287万 | 34.86 | 48.11 | -38.39 | 128 | 凯伦股份 | 2023-10-18 三 | 12.59 | 12.58 | 12.38 | 12.60 | 12.32 | -1.59% | 0.32% | 8934 | 1111万 | 34.53 | 47.65 | -38.02 | 129 | 凯伦股份 | 2023-10-17 二 | 12.80 | 12.80 | 12.58 | 12.82 | 12.52 | -1.72% | 0.42% | 11722 | 1480万 | 35.09 | 48.42 | -38.63 | 130 | 凯伦股份 | 2023-10-16 一 | 12.52 | 12.54 | 12.80 | 12.89 | 12.46 | 2.07% | 0.51% | 14216 | 1808万 | 35.7 | 49.27 | -39.31 | 131 | 凯伦股份 | 2023-10-13 五 | 12.68 | 12.77 | 12.54 | 12.73 | 12.50 | -1.80% | 0.38% | 10687 | 1345万 | 34.98 | 48.27 | -38.51 | 132 | 凯伦股份 | 2023-10-12 四 | 12.65 | 12.64 | 12.77 | 12.83 | 12.55 | 1.03% | 0.46% | 12851 | 1633万 | 35.62 | 49.15 | -39.22 | 133 | 凯伦股份 | 2023-10-11 三 | 12.56 | 12.56 | 12.64 | 12.68 | 12.54 | 0.64% | 0.32% | 8854 | 1117万 | 35.25 | 48.65 | -38.82 | 134 | 凯伦股份 | 2023-10-10 二 | 12.79 | 12.59 | 12.56 | 12.79 | 12.52 | -0.24% | 0.39% | 10839 | 1367万 | 35.03 | 48.34 | -38.57 | 135 | 凯伦股份 | 2023-10-09 一 | 12.86 | 12.81 | 12.59 | 12.86 | 12.53 | -1.72% | 0.67% | 18707 | 2362万 | 35.11 | 48.46 | -38.66 | 136 | 凯伦股份 | 2023-09-28 四 | 12.97 | 12.97 | 12.81 | 13.10 | 12.78 | -1.23% | 0.45% | 12673 | 1629万 | 35.73 | 49.31 | -39.34 | 137 | 凯伦股份 | 2023-09-27 三 | 12.89 | 12.89 | 12.97 | 13.09 | 12.88 | 0.62% | 0.47% | 13105 | 1705万 | 36.17 | 49.92 | -39.83 | 138 | 凯伦股份 | 2023-09-26 二 | 13.05 | 13.05 | 12.89 | 13.12 | 12.85 | -1.23% | 0.81% | 22622 | 2930万 | 35.95 | 49.61 | -39.59 | 139 | 凯伦股份 | 2023-09-25 一 | 13.44 | 13.54 | 13.05 | 13.44 | 12.63 | -3.62% | 1.29% | 36081 | 4690万 | 36.4 | 50.23 | -40.08 | 140 | 凯伦股份 | 2023-09-22 五 | 13.31 | 13.31 | 13.54 | 13.57 | 13.16 | 1.73% | 0.36% | 10095 | 1351万 | 37.76 | 52.12 | -41.58 | 141 | 凯伦股份 | 2023-09-21 四 | 13.31 | 13.31 | 13.31 | 13.40 | 13.22 | 0.00% | 0.32% | 8872 | 1180万 | 37.12 | 51.23 | -40.88 | 142 | 凯伦股份 | 2023-09-20 三 | 13.32 | 13.32 | 13.31 | 13.40 | 13.25 | -0.08% | 0.33% | 9149 | 1221万 | 37.12 | 51.23 | -40.88 | 143 | 凯伦股份 | 2023-09-19 二 | 13.41 | 13.46 | 13.32 | 13.46 | 13.29 | -1.04% | 0.32% | 8792 | 1174万 | 37.15 | 51.27 | -40.91 | 144 | 凯伦股份 | 2023-09-18 一 | 13.39 | 13.43 | 13.46 | 13.59 | 13.28 | 0.22% | 0.30% | 8454 | 1138万 | 37.54 | 51.81 | -41.34 | 145 | 凯伦股份 | 2023-09-15 五 | 13.55 | 13.48 | 13.43 | 13.65 | 13.32 | -0.37% | 0.33% | 9190 | 1235万 | 37.46 | 51.69 | -41.24 | 146 | 凯伦股份 | 2023-09-14 四 | 13.67 | 13.70 | 13.48 | 13.67 | 13.41 | -1.61% | 0.36% | 10067 | 1358万 | 37.6 | 51.89 | -41.4 | 147 | 凯伦股份 | 2023-09-13 三 | 13.80 | 13.88 | 13.70 | 14.01 | 13.62 | -1.30% | 0.44% | 12346 | 1699万 | 38.21 | 52.73 | -42.07 | 148 | 凯伦股份 | 2023-09-12 二 | 14.00 | 13.99 | 13.88 | 14.15 | 13.87 | -0.79% | 0.33% | 9284 | 1296万 | 38.71 | 53.43 | -42.63 | 149 | 凯伦股份 | 2023-09-11 一 | 13.91 | 13.94 | 13.99 | 14.12 | 13.66 | 0.36% | 0.63% | 17536 | 2441万 | 39.02 | 53.85 | -42.96 | 150 | 凯伦股份 | 2023-09-08 五 | 13.99 | 14.02 | 13.94 | 14.23 | 13.74 | -0.57% | 1.17% | 32624 | 4557万 | 38.88 | 53.66 | -42.81 | 151 | 凯伦股份 | 2023-09-07 四 | 13.83 | 13.86 | 14.02 | 14.37 | 13.72 | 1.15% | 1.57% | 43702 | 6166万 | 39.1 | 53.96 | -43.06 | 152 | 凯伦股份 | 2023-09-06 三 | 13.86 | 13.85 | 13.86 | 13.90 | 13.62 | 0.07% | 0.47% | 13121 | 1807万 | 38.66 | 53.35 | -42.56 | 153 | 凯伦股份 | 2023-09-05 二 | 13.74 | 13.82 | 13.85 | 13.90 | 13.66 | 0.22% | 0.76% | 21297 | 2939万 | 38.63 | 53.31 | -42.53 | 154 | 凯伦股份 | 2023-09-04 一 | 13.41 | 13.40 | 13.82 | 13.86 | 13.41 | 3.13% | 1.05% | 29204 | 4014万 | 38.55 | 53.19 | -42.44 | 155 | 凯伦股份 | 2023-09-01 五 | 13.36 | 13.29 | 13.40 | 13.63 | 13.29 | 0.83% | 0.80% | 22219 | 2992万 | 37.37 | 51.58 | -41.15 | 156 | 凯伦股份 | 2023-08-31 四 | 13.45 | 13.39 | 13.29 | 13.50 | 13.22 | -0.75% | 0.58% | 16227 | 2162万 | 37.07 | 51.15 | -40.81 | 157 | 凯伦股份 | 2023-08-30 三 | 13.36 | 13.48 | 13.39 | 13.57 | 13.28 | -0.67% | 0.71% | 19866 | 2665万 | 37.35 | 51.54 | -41.12 | 158 | 凯伦股份 | 2023-08-29 二 | 13.42 | 13.65 | 13.48 | 13.66 | 13.08 | -1.25% | 1.61% | 45014 | 6005万 | 37.6 | 51.89 | -41.4 | 159 | 凯伦股份 | 2023-08-28 一 | 13.90 | 13.29 | 13.65 | 14.19 | 13.48 | 2.71% | 0.92% | 25643 | 3517万 | 38.07 | 52.54 | -41.92 | 160 | 凯伦股份 | 2023-08-25 五 | 13.47 | 13.38 | 13.29 | 13.52 | 13.20 | -0.67% | 0.47% | 13220 | 1767万 | 37.07 | 51.15 | -38.39 | 161 | 凯伦股份 | 2023-08-23 三 | 13.80 | 13.73 | 13.55 | 13.80 | 13.38 | -1.31% | 0.56% | 15628 | 2111万 | 37.79 | 52.16 | -39.14 | 162 | 凯伦股份 | 2023-08-22 二 | 13.70 | 13.68 | 13.73 | 13.81 | 13.51 | 0.37% | 0.66% | 18417 | 2511万 | 38.29 | 52.85 | -39.66 |
|
行情刷新 | 流通股东
|