凯龙高科(300912)股票信息
| 股票代码 | 300912 |
| 股票名称 | 凯龙高科 |
| 最新价/元 | 11.67 |
| 涨跌额/元 | -2.63 |
| 涨跌幅/% | -18.39 |
| 买入/元 | 11.67 |
| 卖出/元 | 11.70 |
| 昨收/元 | 14.30 |
| 今开/元 | 13.58 |
| 最高/元 | 13.73 |
| 最低/元 | 11.66 |
| 成交量/手 | 86189.00 |
| 成交额/万 | 11125.21 |
| 股净值/元 | 145.88 |
| 市净率 | 1.85 |
| 总市值/万 | 134183.99 |
| 流通值/万 | 100144.33 |
| 换手率/% | 10.04 |
| 入市日期 | 2020-12-07 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:44 |
凯龙高科(300912)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 | 13.58 | 11.67 | -2.63 | -18.39 | 86189.00 | 11125.21 | 10.04 |
| 2024-10-08 | 14.60 | 14.30 | 1.66 | 13.13 | 123016.74 | 17106.54 | 14.34 |
| 2024-09-30 | 11.50 | 12.64 | 1.69 | 15.43 | 125693.66 | 14892.36 | 14.65 |
| 2024-09-27 | 10.59 | 10.95 | 0.55 | 5.29 | 102859.83 | 11001.49 | 12.09 |
| 2024-09-26 | 10.09 | 10.40 | 0.24 | 2.36 | 63983.47 | 6582.21 | 7.52 |
| 2024-09-25 | 10.10 | 10.16 | 0.01 | 0.10 | 72843.06 | 7446.63 | 8.56 |
| 2024-09-24 | 9.82 | 10.15 | 0.30 | 3.05 | 58991.04 | 5868.04 | 6.93 |
| 2024-09-23 | 10.04 | 9.85 | -0.20 | -1.99 | 48924.10 | 4831.72 | 5.75 |
| 2024-09-20 | 10.34 | 10.05 | -0.34 | -3.27 | 65909.92 | 6640.52 | 7.75 |
| 2024-09-19 | 10.20 | 10.39 | -0.08 | -0.76 | 103175.05 | 10647.34 | 12.12 |
| 2024-09-18 | 10.00 | 10.47 | 0.36 | 3.56 | 118379.27 | 12105.68 | 13.91 |
| 2024-09-13 | 9.48 | 10.11 | 0.67 | 7.10 | 100680.73 | 10099.85 | 11.83 |
| 2024-09-12 | 9.60 | 9.44 | -0.15 | -1.56 | 16966.00 | 1619.21 | 1.99 |
| 2024-09-11 | 9.69 | 9.59 | -0.09 | -0.93 | 18809.44 | 1814.78 | 2.21 |
| 2024-09-10 | 9.56 | 9.68 | 0.18 | 1.90 | 16836.12 | 1608.83 | 1.98 |
| 2024-09-09 | 9.41 | 9.50 | 0.07 | 0.74 | 13708.91 | 1294.22 | 1.61 |
| 2024-09-06 | 9.61 | 9.43 | -0.26 | -2.68 | 17136.71 | 1635.75 | 2.01 |
| 2024-09-05 | 9.61 | 9.69 | 0.22 | 2.32 | 17767.00 | 1712.71 | 2.09 |
| 2024-09-04 | 9.52 | 9.47 | -0.15 | -1.56 | 15074.00 | 1431.68 | 1.77 |
| 2024-09-03 | 9.56 | 9.62 | -0.01 | -0.10 | 17447.00 | 1682.39 | 2.05 |
| 2024-09-02 | 9.57 | 9.63 | 0.07 | 0.73 | 29291.00 | 2843.00 | 3.44 |
| 2024-08-30 | 9.45 | 9.56 | 0.12 | 1.27 | 27626.00 | 2644.54 | 3.25 |
| 2024-08-29 | 9.20 | 9.44 | 0.14 | 1.51 | 27550.34 | 2559.16 | 3.24 |
| 2024-08-28 | 9.15 | 9.30 | 0.16 | 1.75 | 34011.00 | 3220.99 | 4.00 |
| 2024-08-27 | 9.34 | 9.14 | -0.15 | -1.62 | 11638.00 | 1069.42 | 1.37 |
| 2024-08-26 | 9.01 | 9.29 | 0.22 | 2.43 | 17746.00 | 1637.92 | 2.09 |
| 2024-08-23 | 9.28 | 9.07 | -0.18 | -1.95 | 17184.00 | 1564.23 | 2.02 |
| 2024-08-22 | 9.54 | 9.25 | -0.26 | -2.73 | 14132.00 | 1324.87 | 1.66 |
| 2024-08-21 | 9.44 | 9.51 | 0.01 | 0.11 | 12285.00 | 1169.03 | 1.44 |
| 2024-08-20 | 9.74 | 9.50 | -0.24 | -2.46 | 20042.00 | 1920.29 | 2.36 |
| 2024-08-19 | 9.80 | 9.74 | -0.07 | -0.71 | 28317.00 | 2767.83 | 3.33 |
| 2024-08-16 | 9.95 | 9.81 | -0.07 | -0.71 | 22675.00 | 2247.31 | 2.66 |
| 2024-08-15 | 9.92 | 9.88 | -0.04 | -0.40 | 27350.00 | 2694.05 | 3.21 |
| 2024-08-14 | 9.91 | 9.92 | 0.00 | 0.00 | 20153.00 | 2002.76 | 2.37 |
| 2024-08-13 | 9.68 | 9.92 | 0.35 | 3.66 | 26889.16 | 2624.34 | 3.16 |
| 2024-08-12 | 9.70 | 9.57 | -0.12 | -1.24 | 19878.44 | 1911.55 | 2.34 |
| 2024-08-09 | 9.80 | 9.69 | 0.06 | 0.62 | 25231.44 | 2479.73 | 2.97 |
| 2024-08-08 | 9.78 | 9.63 | -0.20 | -2.04 | 22529.00 | 2165.53 | 2.65 |
| 2024-08-07 | 9.81 | 9.83 | 0.10 | 1.03 | 20520.00 | 2022.66 | 2.41 |
| 2024-08-06 | 9.62 | 9.73 | 0.30 | 3.18 | 24820.00 | 2391.89 | 2.92 |
| 2024-08-05 | 9.70 | 9.43 | -0.37 | -3.78 | 28599.00 | 2760.55 | 3.36 |
| 2024-08-02 | 10.04 | 9.80 | -0.31 | -3.07 | 31393.29 | 3124.52 | 3.69 |
| 2024-08-01 | 10.20 | 10.11 | -0.08 | -0.79 | 35096.88 | 3577.08 | 4.12 |
| 2024-07-31 | 10.07 | 10.19 | 0.13 | 1.29 | 44078.59 | 4443.62 | 5.18 |
| 2024-07-30 | 9.69 | 10.06 | 0.35 | 3.61 | 49206.30 | 4886.32 | 5.78 |
| 2024-07-29 | 9.77 | 9.71 | 0.08 | 0.83 | 38933.85 | 3773.81 | 4.58 |
| 2024-07-26 | 9.39 | 9.63 | 0.30 | 3.22 | 51887.00 | 5067.28 | 6.10 |
| 2024-07-25 | 9.42 | 9.33 | -0.06 | -0.64 | 42502.49 | 3952.62 | 4.99 |
| 2024-07-24 | 9.62 | 9.39 | -0.40 | -4.09 | 44823.49 | 4256.59 | 5.27 |
| 2024-07-23 | 10.10 | 9.79 | -0.37 | -3.64 | 48983.34 | 4905.83 | 5.76 |
| 2024-07-22 | 9.89 | 10.16 | 0.23 | 2.32 | 56877.77 | 5714.63 | 6.68 |
| 2024-07-19 | 9.92 | 9.93 | -0.04 | -0.40 | 48689.17 | 4840.54 | 5.72 |
| 2024-07-18 | 10.11 | 9.97 | -0.37 | -3.58 | 67653.55 | 6693.06 | 7.95 |
| 2024-07-17 | 11.25 | 10.34 | -0.87 | -7.76 | 89106.52 | 9442.52 | 10.47 |
| 2024-07-16 | 11.61 | 11.21 | -0.34 | -2.94 | 86364.41 | 9667.30 | 10.15 |
| 2024-07-15 | 12.05 | 11.55 | -0.83 | -6.70 | 136487.93 | 16187.34 | 16.04 |
| 2024-07-12 | 11.15 | 12.38 | 0.67 | 5.72 | 184429.04 | 22031.47 | 21.67 |
| 2024-07-11 | 11.07 | 11.71 | 0.00 | 0.00 | 195121.47 | 22350.44 | 22.93 |
| 2024-07-10 | 11.93 | 11.71 | 0.99 | 9.24 | 182744.03 | 22345.74 | 21.47 |
| 2024-07-09 | 8.98 | 10.72 | 1.79 | 20.05 | 63307.96 | 6516.44 | 7.44 |
| 2024-07-08 | 9.22 | 8.93 | -0.35 | -3.77 | 17907.00 | 1600.80 | 2.10 |
| 2024-07-05 | 9.18 | 9.28 | 0.06 | 0.65 | 18327.76 | 1692.37 | 2.15 |
| 2024-07-04 | 9.72 | 9.22 | -0.50 | -5.14 | 26566.94 | 2500.62 | 3.12 |
| 2024-07-03 | 9.68 | 9.72 | 0.03 | 0.31 | 19901.00 | 1932.61 | 2.34 |
| 2024-07-02 | 9.48 | 9.69 | 0.27 | 2.87 | 22371.00 | 2159.53 | 2.63 |
| 2024-07-01 | 9.34 | 9.42 | 0.05 | 0.53 | 16502.00 | 1532.53 | 1.94 |
| 2024-06-28 | 9.34 | 9.37 | 0.08 | 0.86 | 17091.00 | 1610.47 | 2.01 |
| 2024-06-27 | 9.40 | 9.29 | -0.16 | -1.69 | 26020.00 | 2456.72 | 3.06 |
| 2024-06-26 | 8.96 | 9.45 | 0.46 | 5.12 | 23101.00 | 2114.54 | 2.71 |
| 2024-06-25 | 8.96 | 8.99 | -0.04 | -0.44 | 26794.00 | 2429.08 | 3.15 |
| 2024-06-24 | 9.35 | 9.03 | -0.38 | -4.04 | 25997.00 | 2337.82 | 3.06 |
| 2024-06-21 | 9.44 | 9.41 | -0.08 | -0.84 | 18615.00 | 1761.58 | 2.19 |
| 2024-06-20 | 9.88 | 9.49 | -0.32 | -3.26 | 20060.00 | 1921.85 | 2.36 |
| 2024-06-19 | 9.78 | 9.81 | 0.05 | 0.51 | 25554.00 | 2504.71 | 3.00 |
| 2024-06-18 | 9.25 | 9.76 | 0.51 | 5.51 | 33097.00 | 3172.63 | 3.89 |
| 2024-06-17 | 9.35 | 9.25 | -0.10 | -1.07 | 21903.12 | 2042.69 | 2.57 |
| 2024-06-14 | 9.73 | 9.35 | -0.15 | -1.58 | 17643.00 | 1660.13 | 2.07 |
| 2024-06-13 | 9.60 | 9.50 | -0.05 | -0.52 | 19510.00 | 1861.45 | 2.29 |
| 2024-06-12 | 9.34 | 9.55 | 0.27 | 2.91 | 27327.00 | 2604.46 | 3.21 |
| 2024-06-11 | 9.43 | 9.28 | -0.27 | -2.83 | 39685.29 | 3656.32 | 4.66 |
| 2024-06-07 | 9.05 | 9.55 | 0.76 | 8.65 | 53342.54 | 5115.97 | 6.27 |
| 2024-06-06 | 9.72 | 8.79 | -0.90 | -9.29 | 42378.50 | 3845.42 | 4.98 |
| 2024-06-05 | 9.95 | 9.69 | -0.40 | -3.96 | 26961.00 | 2640.23 | 3.17 |
| 2024-06-04 | 10.32 | 10.09 | -0.26 | -2.51 | 41032.00 | 4081.55 | 4.82 |
| 2024-06-03 | 11.30 | 10.35 | -0.80 | -7.18 | 34248.00 | 3611.75 | 4.02 |
| 2024-05-31 | 10.98 | 11.15 | 0.18 | 1.64 | 14075.00 | 1566.27 | 1.65 |
| 2024-05-30 | 11.11 | 10.97 | -0.08 | -0.72 | 20511.00 | 2272.08 | 2.41 |
| 2024-05-29 | 10.69 | 11.05 | 0.36 | 3.37 | 25469.29 | 2821.68 | 2.99 |
| 2024-05-28 | 11.12 | 10.69 | -0.30 | -2.73 | 13359.00 | 1441.44 | 1.57 |
| 2024-05-27 | 11.25 | 10.99 | 0.07 | 0.64 | 19132.00 | 2075.03 | 2.25 |
| 2024-05-24 | 11.03 | 10.92 | -0.18 | -1.62 | 14080.00 | 1552.12 | 1.65 |
| 2024-05-23 | 11.53 | 11.10 | -0.40 | -3.48 | 20143.00 | 2250.44 | 2.37 |
| 2024-05-22 | 11.38 | 11.50 | 0.12 | 1.05 | 14757.00 | 1698.60 | 1.73 |
| 2024-05-21 | 11.71 | 11.38 | -0.23 | -1.98 | 17220.00 | 1964.74 | 2.02 |
| 2024-05-20 | 11.83 | 11.61 | -0.06 | -0.51 | 19248.00 | 2251.91 | 2.26 |
| 2024-05-17 | 11.50 | 11.67 | 0.26 | 2.28 | 18961.09 | 2187.45 | 2.23 |
| 2024-05-16 | 11.27 | 11.41 | 0.16 | 1.42 | 23365.00 | 2670.56 | 2.75 |
| 2024-05-15 | 11.43 | 11.25 | -0.18 | -1.58 | 18001.00 | 2044.32 | 2.12 |
| 2024-05-14 | 11.63 | 11.43 | 0.00 | 0.00 | 20962.00 | 2398.73 | 2.46 |
| 2024-05-13 | 11.85 | 11.43 | -0.28 | -2.39 | 20699.00 | 2351.94 | 2.43 |
日K线
周K线
月K线
