凯伦股份(300715)股票信息
| 股票代码 | 300715 |
| 股票名称 | 凯伦股份 |
| 最新价/元 | 7.25 |
| 涨跌额/元 | -1.38 |
| 涨跌幅/% | -15.99 |
| 买入/元 | 7.24 |
| 卖出/元 | 7.25 |
| 昨收/元 | 8.63 |
| 今开/元 | 8.20 |
| 最高/元 | 8.28 |
| 最低/元 | 7.24 |
| 成交量/手 | 70452.99 |
| 成交额/万 | 5457.95 |
| 股净值/元 | 120.83 |
| 市净率 | 1.20 |
| 总市值/万 | 279059.48 |
| 流通值/万 | 247234.48 |
| 换手率/% | 2.07 |
| 入市日期 | 2017-10-26 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
凯伦股份(300715)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 8.20 | 7.25 | -1.38 | -15.99 | 70452.99 | 5457.95 | 2.07 |
| 2024-10-08 | 9.49 | 8.63 | 0.63 | 7.88 | 85799.92 | 7419.53 | 2.52 |
| 2024-09-30 | 7.50 | 8.00 | 0.96 | 13.64 | 87229.93 | 6601.10 | 2.56 |
| 2024-09-27 | 6.73 | 7.04 | 0.43 | 6.51 | 48300.80 | 3314.84 | 1.42 |
| 2024-09-26 | 6.24 | 6.61 | 0.37 | 5.93 | 33376.60 | 2150.66 | 0.98 |
| 2024-09-25 | 6.20 | 6.24 | 0.09 | 1.46 | 25283.70 | 1596.57 | 0.74 |
| 2024-09-24 | 5.99 | 6.15 | 0.17 | 2.84 | 24249.00 | 1479.58 | 0.71 |
| 2024-09-23 | 5.91 | 5.98 | 0.06 | 1.01 | 17640.00 | 1047.30 | 0.52 |
| 2024-09-20 | 6.20 | 5.92 | -0.23 | -3.74 | 24737.40 | 1480.91 | 0.73 |
| 2024-09-19 | 5.83 | 6.15 | 0.35 | 6.03 | 36592.01 | 2202.66 | 1.07 |
| 2024-09-18 | 6.24 | 5.80 | -0.41 | -6.60 | 32375.70 | 1892.06 | 0.95 |
| 2024-09-13 | 6.31 | 6.21 | -0.09 | -1.43 | 12842.00 | 805.21 | 0.38 |
| 2024-09-12 | 6.35 | 6.30 | -0.05 | -0.79 | 12295.00 | 782.95 | 0.36 |
| 2024-09-11 | 6.29 | 6.35 | 0.08 | 1.28 | 17657.06 | 1120.86 | 0.52 |
| 2024-09-10 | 6.31 | 6.27 | 0.00 | 0.00 | 15267.77 | 951.23 | 0.45 |
| 2024-09-09 | 6.41 | 6.27 | -0.21 | -3.24 | 20106.80 | 1269.53 | 0.59 |
| 2024-09-06 | 6.68 | 6.48 | -0.23 | -3.43 | 21776.00 | 1421.57 | 0.64 |
| 2024-09-05 | 6.61 | 6.71 | 0.03 | 0.45 | 24125.04 | 1614.46 | 0.71 |
| 2024-09-04 | 6.80 | 6.68 | -0.20 | -2.91 | 38291.31 | 2585.50 | 1.12 |
| 2024-09-03 | 6.82 | 6.88 | -0.13 | -1.85 | 54681.81 | 3742.72 | 1.60 |
| 2024-09-02 | 6.48 | 7.01 | 0.34 | 5.10 | 78466.27 | 5341.36 | 2.30 |
| 2024-08-30 | 6.45 | 6.67 | 0.21 | 3.25 | 61097.50 | 4002.72 | 1.79 |
| 2024-08-29 | 6.43 | 6.46 | -0.09 | -1.37 | 27480.54 | 1749.88 | 0.81 |
| 2024-08-28 | 6.75 | 6.55 | -0.24 | -3.54 | 46336.54 | 3020.61 | 1.36 |
| 2024-08-27 | 6.26 | 6.79 | 0.50 | 7.95 | 44751.35 | 2938.64 | 1.31 |
| 2024-08-26 | 6.16 | 6.29 | 0.14 | 2.28 | 16125.00 | 1025.75 | 0.47 |
| 2024-08-23 | 6.13 | 6.15 | 0.03 | 0.49 | 6747.40 | 414.02 | 0.20 |
| 2024-08-22 | 6.31 | 6.12 | -0.17 | -2.70 | 7224.60 | 448.21 | 0.21 |
| 2024-08-21 | 6.33 | 6.29 | -0.04 | -0.63 | 7123.00 | 448.20 | 0.21 |
| 2024-08-20 | 6.48 | 6.33 | -0.11 | -1.71 | 8081.00 | 513.34 | 0.24 |
| 2024-08-19 | 6.53 | 6.44 | -0.06 | -0.92 | 7935.00 | 512.91 | 0.23 |
| 2024-08-16 | 6.58 | 6.50 | -0.07 | -1.07 | 12144.00 | 798.87 | 0.36 |
| 2024-08-15 | 6.36 | 6.57 | 0.16 | 2.50 | 13601.00 | 885.19 | 0.40 |
| 2024-08-14 | 6.44 | 6.41 | 0.01 | 0.16 | 13790.00 | 899.18 | 0.40 |
| 2024-08-13 | 6.31 | 6.40 | 0.10 | 1.59 | 7856.07 | 497.25 | 0.23 |
| 2024-08-12 | 6.45 | 6.30 | -0.10 | -1.56 | 9683.00 | 615.24 | 0.28 |
| 2024-08-09 | 6.57 | 6.40 | -0.09 | -1.39 | 10277.00 | 666.82 | 0.30 |
| 2024-08-08 | 6.44 | 6.49 | 0.05 | 0.78 | 12752.00 | 821.35 | 0.37 |
| 2024-08-07 | 6.35 | 6.44 | 0.04 | 0.63 | 9544.00 | 610.84 | 0.28 |
| 2024-08-06 | 6.26 | 6.40 | 0.16 | 2.56 | 9040.00 | 572.68 | 0.27 |
| 2024-08-05 | 6.37 | 6.24 | -0.16 | -2.50 | 11084.00 | 704.93 | 0.33 |
| 2024-08-02 | 6.49 | 6.40 | -0.09 | -1.39 | 12574.00 | 809.92 | 0.37 |
| 2024-08-01 | 6.54 | 6.49 | -0.05 | -0.77 | 9223.00 | 600.50 | 0.27 |
| 2024-07-31 | 6.35 | 6.54 | 0.17 | 2.67 | 16266.00 | 1055.68 | 0.48 |
| 2024-07-30 | 6.22 | 6.37 | 0.15 | 2.41 | 12399.80 | 782.30 | 0.37 |
| 2024-07-29 | 6.20 | 6.22 | 0.09 | 1.47 | 16584.30 | 1030.32 | 0.49 |
| 2024-07-26 | 6.19 | 6.13 | -0.07 | -1.13 | 16690.00 | 1034.25 | 0.49 |
| 2024-07-25 | 6.13 | 6.20 | 0.12 | 1.97 | 16838.60 | 1045.44 | 0.50 |
| 2024-07-24 | 6.28 | 6.08 | -0.17 | -2.72 | 9437.00 | 576.68 | 0.28 |
| 2024-07-23 | 6.35 | 6.25 | -0.12 | -1.88 | 9295.00 | 590.20 | 0.28 |
| 2024-07-22 | 6.37 | 6.37 | 0.00 | 0.00 | 10734.40 | 682.54 | 0.32 |
| 2024-07-19 | 6.33 | 6.37 | 0.05 | 0.79 | 10922.40 | 690.55 | 0.32 |
| 2024-07-18 | 6.46 | 6.32 | -0.15 | -2.32 | 10878.00 | 691.07 | 0.32 |
| 2024-07-17 | 6.47 | 6.47 | -0.05 | -0.77 | 8872.54 | 576.35 | 0.26 |
| 2024-07-16 | 6.68 | 6.52 | -0.17 | -2.54 | 8345.86 | 549.11 | 0.25 |
| 2024-07-15 | 6.81 | 6.69 | -0.19 | -2.76 | 8954.40 | 602.02 | 0.26 |
| 2024-07-12 | 6.91 | 6.88 | 0.02 | 0.29 | 10438.00 | 724.85 | 0.31 |
| 2024-07-11 | 6.69 | 6.86 | 0.26 | 3.94 | 12773.20 | 869.07 | 0.38 |
| 2024-07-10 | 6.65 | 6.60 | -0.06 | -0.90 | 9594.00 | 635.44 | 0.28 |
| 2024-07-09 | 6.80 | 6.66 | -0.16 | -2.35 | 14368.05 | 954.65 | 0.43 |
| 2024-07-08 | 7.09 | 6.82 | -0.28 | -3.94 | 12719.60 | 874.78 | 0.38 |
| 2024-07-05 | 7.07 | 7.10 | 0.01 | 0.14 | 5963.86 | 421.67 | 0.18 |
| 2024-07-04 | 7.34 | 7.09 | -0.26 | -3.54 | 8199.00 | 586.21 | 0.24 |
| 2024-07-03 | 7.33 | 7.35 | 0.02 | 0.27 | 7066.00 | 518.60 | 0.21 |
| 2024-07-02 | 7.29 | 7.33 | 0.05 | 0.69 | 7959.28 | 583.32 | 0.24 |
| 2024-07-01 | 7.14 | 7.28 | 0.08 | 1.11 | 14647.00 | 1057.92 | 0.43 |
| 2024-06-28 | 7.20 | 7.20 | 0.02 | 0.28 | 12198.01 | 866.88 | 0.36 |
| 2024-06-27 | 7.35 | 7.18 | -0.19 | -2.58 | 6728.70 | 491.26 | 0.20 |
| 2024-06-26 | 7.23 | 7.37 | 0.07 | 0.96 | 8084.00 | 589.25 | 0.24 |
| 2024-06-25 | 7.09 | 7.30 | 0.22 | 3.11 | 11488.00 | 835.55 | 0.34 |
| 2024-06-24 | 7.37 | 7.08 | -0.30 | -4.07 | 7624.00 | 545.43 | 0.23 |
| 2024-06-21 | 7.32 | 7.38 | 0.04 | 0.55 | 5483.00 | 404.77 | 0.20 |
| 2024-06-20 | 7.54 | 7.34 | -0.19 | -2.52 | 11520.80 | 851.52 | 0.41 |
| 2024-06-19 | 7.66 | 7.53 | -0.17 | -2.21 | 9720.91 | 741.18 | 0.35 |
| 2024-06-18 | 7.74 | 7.70 | -0.06 | -0.77 | 10600.10 | 817.71 | 0.38 |
| 2024-06-17 | 7.96 | 7.76 | -0.24 | -3.00 | 9824.40 | 768.24 | 0.35 |
| 2024-06-14 | 8.07 | 8.00 | -0.19 | -2.32 | 9729.36 | 777.20 | 0.35 |
| 2024-06-13 | 8.15 | 8.19 | -0.01 | -0.12 | 10508.14 | 840.17 | 0.38 |
| 2024-06-12 | 8.06 | 8.20 | 0.13 | 1.61 | 8948.40 | 728.83 | 0.32 |
| 2024-06-11 | 8.30 | 8.07 | -0.28 | -3.35 | 16691.50 | 1337.14 | 0.60 |
| 2024-06-07 | 7.99 | 8.35 | 0.35 | 4.38 | 19065.80 | 1527.74 | 0.68 |
| 2024-06-06 | 8.17 | 8.00 | -0.12 | -1.48 | 24685.20 | 1918.84 | 0.88 |
| 2024-06-05 | 8.42 | 8.12 | -0.31 | -3.68 | 9755.06 | 799.71 | 0.35 |
| 2024-06-04 | 8.33 | 8.43 | 0.11 | 1.32 | 16545.02 | 1379.97 | 0.59 |
| 2024-06-03 | 8.56 | 8.32 | -0.22 | -2.58 | 13109.00 | 1095.40 | 0.47 |
| 2024-05-31 | 8.53 | 8.54 | 0.02 | 0.24 | 8824.00 | 752.34 | 0.32 |
| 2024-05-30 | 8.65 | 8.52 | -0.18 | -2.07 | 11789.56 | 1005.84 | 0.42 |
| 2024-05-29 | 8.61 | 8.70 | 0.13 | 1.52 | 14573.40 | 1275.21 | 0.52 |
| 2024-05-28 | 8.86 | 8.57 | -0.22 | -2.50 | 14012.80 | 1207.77 | 0.50 |
| 2024-05-27 | 9.07 | 8.79 | -0.27 | -2.98 | 22306.22 | 1955.31 | 0.80 |
| 2024-05-24 | 9.31 | 9.06 | -0.22 | -2.37 | 14449.00 | 1324.72 | 0.52 |
| 2024-05-23 | 9.60 | 9.41 | -0.33 | -3.39 | 25207.39 | 2398.32 | 0.90 |
| 2024-05-22 | 9.53 | 9.74 | 0.15 | 1.56 | 36757.00 | 3595.29 | 1.31 |
| 2024-05-21 | 9.82 | 9.59 | -0.40 | -4.00 | 48987.80 | 4752.95 | 1.75 |
| 2024-05-20 | 9.65 | 9.99 | 0.29 | 2.99 | 93683.14 | 9324.80 | 3.35 |
| 2024-05-17 | 9.15 | 9.70 | 0.54 | 5.90 | 51468.60 | 4842.25 | 1.84 |
| 2024-05-16 | 8.63 | 9.16 | 0.53 | 6.14 | 27569.48 | 2495.11 | 0.99 |
| 2024-05-15 | 8.60 | 8.63 | 0.04 | 0.47 | 9563.48 | 825.70 | 0.34 |
| 2024-05-14 | 8.51 | 8.59 | 0.08 | 0.94 | 13049.00 | 1121.42 | 0.47 |
| 2024-05-13 | 8.78 | 8.51 | -0.33 | -3.73 | 14683.00 | 1255.62 | 0.53 |
日K线
周K线
月K线
