凯龙高科[300912]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
14.06 |
3 |
3 |
集合竞价 |
| 09:16:33 |
13 |
46 |
46 |
集合竞价 |
| 09:16:51 |
14.06 |
3 |
3 |
集合竞价 |
| 09:19:42 |
14.06 |
7 |
7 |
集合竞价 |
| 09:20:48 |
14.06 |
7 |
7 |
集合竞价 |
| 09:21:06 |
14 |
12 |
12 |
集合竞价 |
| 09:22:00 |
13.95 |
12 |
12 |
集合竞价 |
| 09:22:45 |
13.9 |
17 |
17 |
集合竞价 |
| 09:23:21 |
13.9 |
17 |
17 |
集合竞价 |
| 09:23:48 |
13.9 |
18 |
18 |
集合竞价 |
| 09:23:57 |
13.8 |
18 |
18 |
集合竞价 |
| 09:24:51 |
13.8 |
22 |
22 |
集合竞价 |
| 09:25:00 |
13.8 |
29 |
29 |
集合竞价 |
| 09:25:03 |
13.8 |
54 |
83 |
买入 |
| 09:30:03 |
13.51 |
184 |
267 |
卖出 |
| 09:30:09 |
13.8 |
63 |
330 |
买入 |
| 09:30:12 |
13.8 |
14 |
344 |
卖出 |
| 09:30:15 |
13.8 |
83 |
427 |
卖出 |
| 09:30:21 |
13.78 |
41 |
468 |
卖出 |
| 09:30:24 |
13.61 |
68 |
536 |
卖出 |
| 09:30:27 |
13.76 |
14 |
550 |
买入 |
| 09:30:30 |
13.77 |
3 |
553 |
买入 |
| 09:30:33 |
13.8 |
13 |
566 |
买入 |
| 09:30:36 |
13.78 |
11 |
577 |
卖出 |
| 09:30:39 |
13.81 |
2 |
579 |
买入 |
| 09:30:42 |
13.83 |
10 |
589 |
买入 |
| 09:30:45 |
13.86 |
7 |
596 |
买入 |
| 09:30:48 |
13.86 |
6 |
602 |
买入 |
| 09:30:51 |
13.9 |
14 |
616 |
买入 |
| 09:30:54 |
13.85 |
139 |
755 |
卖出 |
| 09:30:57 |
13.81 |
39 |
794 |
卖出 |
| 09:31:00 |
13.81 |
9 |
803 |
卖出 |
| 09:31:03 |
13.83 |
12 |
815 |
买入 |
| 09:31:06 |
13.93 |
143 |
958 |
买入 |
| 09:31:09 |
13.84 |
61 |
1019 |
卖出 |
| 09:31:12 |
13.86 |
11 |
1030 |
买入 |
| 09:31:15 |
13.86 |
9 |
1039 |
买入 |
| 09:31:18 |
13.9 |
9 |
1048 |
买入 |
| 09:31:24 |
13.9 |
5 |
1053 |
买入 |
| 09:31:27 |
13.9 |
9 |
1062 |
买入 |
| 09:31:30 |
13.9 |
1 |
1063 |
买入 |
| 09:31:39 |
13.93 |
2 |
1065 |
买入 |
| 09:31:42 |
13.93 |
2 |
1067 |
买入 |
| 09:31:45 |
13.93 |
1 |
1068 |
买入 |
| 09:31:48 |
13.95 |
16 |
1084 |
买入 |
| 09:31:51 |
13.95 |
1 |
1085 |
卖出 |
| 09:31:54 |
14 |
16 |
1101 |
买入 |
| 09:31:57 |
13.96 |
1 |
1102 |
卖出 |
| 09:32:00 |
13.95 |
13 |
1115 |
卖出 |
| 09:32:06 |
13.95 |
36 |
1151 |
卖出 |
| 09:32:12 |
13.95 |
19 |
1170 |
卖出 |
| 09:32:15 |
14 |
45 |
1215 |
买入 |
| 09:32:18 |
13.99 |
15 |
1230 |
卖出 |
| 09:32:24 |
14.06 |
1 |
1231 |
买入 |
| 09:32:30 |
14.06 |
46 |
1277 |
买入 |
| 09:32:42 |
14.06 |
3 |
1280 |
卖出 |
| 09:32:45 |
14.02 |
3 |
1283 |
卖出 |
| 09:32:48 |
14.07 |
10 |
1293 |
买入 |
| 09:32:51 |
14.07 |
15 |
1308 |
买入 |
| 09:32:57 |
14.07 |
30 |
1338 |
买入 |
| 09:33:15 |
14.08 |
37 |
1375 |
买入 |
| 09:33:18 |
14.08 |
11 |
1386 |
买入 |
| 09:33:21 |
14.08 |
11 |
1397 |
买入 |
| 09:33:24 |
14.08 |
4 |
1401 |
卖出 |
| 09:33:33 |
14.1 |
8 |
1409 |
买入 |
| 09:33:42 |
14.11 |
6 |
1415 |
买入 |
| 09:33:45 |
14.11 |
2 |
1417 |
买入 |
| 09:33:48 |
14.14 |
6 |
1423 |
买入 |
| 09:34:06 |
14.11 |
1 |
1424 |
卖出 |
| 09:34:09 |
14.11 |
1 |
1425 |
卖出 |
| 09:34:12 |
14.13 |
32 |
1457 |
买入 |
| 09:34:18 |
14.07 |
41 |
1498 |
卖出 |
| 09:34:21 |
14.07 |
4 |
1502 |
卖出 |
| 09:34:24 |
14.02 |
143 |
1645 |
卖出 |
| 09:34:27 |
14.02 |
1 |
1646 |
卖出 |
| 09:34:30 |
14.02 |
3 |
1649 |
卖出 |
| 09:34:33 |
14.06 |
5 |
1654 |
买入 |
| 09:34:36 |
14.07 |
19 |
1673 |
买入 |
| 09:34:39 |
14.08 |
33 |
1706 |
卖出 |
| 09:34:45 |
14.1 |
1 |
1707 |
买入 |
| 09:35:00 |
14.08 |
2 |
1709 |
买入 |
| 09:35:06 |
14.07 |
7 |
1716 |
卖出 |
| 09:35:09 |
14.07 |
39 |
1755 |
买入 |
| 09:35:15 |
14.05 |
12 |
1767 |
卖出 |
| 09:35:21 |
14.1 |
13 |
1780 |
买入 |
| 09:35:45 |
14.06 |
1 |
1781 |
买入 |
| 09:35:51 |
14.07 |
1 |
1782 |
买入 |
| 09:35:57 |
14.08 |
3 |
1785 |
买入 |
| 09:36:00 |
14.06 |
4 |
1789 |
卖出 |
| 09:36:03 |
14.06 |
1 |
1790 |
买入 |
| 09:36:06 |
14.06 |
9 |
1799 |
买入 |
| 09:36:09 |
14.06 |
1 |
1800 |
买入 |
| 09:36:12 |
14.11 |
39 |
1839 |
买入 |
| 09:36:15 |
14.11 |
13 |
1852 |
买入 |
| 09:36:18 |
14.11 |
12 |
1864 |
买入 |
| 09:36:33 |
14.18 |
9 |
1873 |
买入 |
| 09:36:36 |
14.11 |
1 |
1874 |
卖出 |
| 09:36:45 |
14.15 |
1 |
1875 |
买入 |
| 09:36:48 |
14.15 |
30 |
1905 |
买入 |
| 09:37:06 |
14.16 |
18 |
1923 |
买入 |
| 09:37:12 |
14.17 |
14 |
1937 |
买入 |
| 09:37:27 |
14.19 |
7 |
1944 |
买入 |
| 09:37:33 |
14.19 |
1 |
1945 |
卖出 |
| 09:37:51 |
14.19 |
2 |
1947 |
卖出 |
| 09:37:54 |
14.19 |
8 |
1955 |
卖出 |
| 09:38:06 |
14.17 |
11 |
1966 |
卖出 |
| 09:38:09 |
14.15 |
21 |
1987 |
卖出 |
| 09:38:12 |
14.13 |
3 |
1990 |
卖出 |
| 09:38:15 |
14.16 |
1 |
1991 |
买入 |
| 09:38:21 |
14.13 |
1 |
1992 |
卖出 |
| 09:38:24 |
14.12 |
1 |
1993 |
卖出 |
| 09:38:39 |
14.12 |
4 |
1997 |
卖出 |
| 09:38:45 |
14.12 |
2 |
1999 |
买入 |
| 09:38:48 |
14.1 |
10 |
2009 |
卖出 |
| 09:39:12 |
14.11 |
24 |
2033 |
卖出 |
| 09:39:15 |
14.15 |
1 |
2034 |
买入 |
| 09:39:36 |
14.13 |
20 |
2054 |
卖出 |
| 09:39:39 |
14.13 |
4 |
2058 |
买入 |
| 09:40:00 |
14.13 |
3 |
2061 |
卖出 |
| 09:40:33 |
14.18 |
1 |
2062 |
买入 |
| 09:40:39 |
14.19 |
13 |
2075 |
买入 |
| 09:40:42 |
14.19 |
29 |
2104 |
卖出 |
| 09:41:06 |
14.17 |
23 |
2127 |
买入 |
| 09:41:33 |
14.17 |
23 |
2150 |
卖出 |
| 09:41:45 |
14.17 |
1 |
2151 |
卖出 |
| 09:41:48 |
14.18 |
12 |
2163 |
买入 |
| 09:42:09 |
14.18 |
19 |
2182 |
买入 |
| 09:42:15 |
14.19 |
1 |
2183 |
买入 |
| 09:42:21 |
14.19 |
1 |
2184 |
买入 |
| 09:42:33 |
14.2 |
1 |
2185 |
买入 |
| 09:42:39 |
14.19 |
6 |
2191 |
卖出 |
| 09:42:45 |
14.18 |
2 |
2193 |
卖出 |
| 09:42:51 |
14.18 |
22 |
2215 |
卖出 |
| 09:43:03 |
14.18 |
15 |
2230 |
卖出 |
| 09:43:06 |
14.18 |
14 |
2244 |
卖出 |
| 09:43:09 |
14.18 |
5 |
2249 |
买入 |
| 09:43:45 |
14.18 |
1 |
2250 |
买入 |
| 09:44:12 |
14.17 |
4 |
2254 |
卖出 |
| 09:44:21 |
14.17 |
1 |
2255 |
买入 |
| 09:44:24 |
14.13 |
14 |
2269 |
卖出 |
| 09:44:30 |
14.13 |
7 |
2276 |
卖出 |
| 09:44:54 |
14.1 |
6 |
2282 |
卖出 |
| 09:44:57 |
14.13 |
10 |
2292 |
买入 |
| 09:45:00 |
14.1 |
2 |
2294 |
卖出 |
| 09:45:24 |
14.1 |
15 |
2309 |
卖出 |
| 09:45:45 |
14.1 |
7 |
2316 |
卖出 |
| 09:46:42 |
14.18 |
22 |
2338 |
买入 |
| 09:46:54 |
14.17 |
2 |
2340 |
买入 |
| 09:46:57 |
14.18 |
1 |
2341 |
买入 |
| 09:47:15 |
14.18 |
6 |
2347 |
买入 |
| 09:47:18 |
14.18 |
1 |
2348 |
卖出 |
| 09:47:30 |
14.2 |
2 |
2350 |
买入 |
| 09:47:33 |
14.25 |
18 |
2368 |
买入 |
| 09:47:36 |
14.18 |
33 |
2401 |
卖出 |
| 09:47:51 |
14.22 |
2 |
2403 |
买入 |
| 09:48:27 |
14.19 |
7 |
2410 |
卖出 |
| 09:48:30 |
14.2 |
1 |
2411 |
买入 |
| 09:48:36 |
14.18 |
2 |
2413 |
卖出 |
| 09:48:57 |
14.2 |
3 |
2416 |
买入 |
| 09:49:21 |
14.2 |
7 |
2423 |
买入 |
| 09:49:27 |
14.2 |
4 |
2427 |
卖出 |
| 09:49:30 |
14.25 |
52 |
2479 |
买入 |
| 09:49:33 |
14.25 |
3 |
2482 |
买入 |
| 09:49:54 |
14.24 |
2 |
2484 |
买入 |
| 09:49:57 |
14.24 |
3 |
2487 |
买入 |
| 09:50:03 |
14.21 |
7 |
2494 |
卖出 |
| 09:50:06 |
14.22 |
1 |
2495 |
买入 |
| 09:50:12 |
14.21 |
5 |
2500 |
卖出 |
| 09:50:15 |
14.22 |
9 |
2509 |
买入 |
| 09:50:18 |
14.21 |
31 |
2540 |
卖出 |
| 09:50:21 |
14.21 |
2 |
2542 |
买入 |
| 09:50:30 |
14.18 |
4 |
2546 |
卖出 |
| 09:50:33 |
14.2 |
4 |
2550 |
买入 |
| 09:50:36 |
14.2 |
3 |
2553 |
买入 |
| 09:50:39 |
14.18 |
15 |
2568 |
卖出 |
| 09:50:42 |
14.18 |
1 |
2569 |
卖出 |
| 09:50:45 |
14.17 |
16 |
2585 |
卖出 |
| 09:50:51 |
14.17 |
3 |
2588 |
买入 |
| 09:50:54 |
14.16 |
2 |
2590 |
卖出 |
| 09:50:57 |
14.15 |
7 |
2597 |
卖出 |
| 09:51:00 |
14.14 |
4 |
2601 |
卖出 |
| 09:51:03 |
14.15 |
3 |
2604 |
买入 |
| 09:51:06 |
14.15 |
1 |
2605 |
买入 |
| 09:51:12 |
14.15 |
7 |
2612 |
买入 |
| 09:51:15 |
14.13 |
11 |
2623 |
卖出 |
| 09:51:18 |
14.13 |
1 |
2624 |
买入 |
| 09:51:21 |
14.13 |
2 |
2626 |
买入 |
| 09:51:27 |
14.18 |
8 |
2634 |
买入 |
| 09:51:48 |
14.14 |
1 |
2635 |
卖出 |
| 09:52:12 |
14.15 |
2 |
2637 |
买入 |
| 09:52:15 |
14.15 |
1 |
2638 |
买入 |
| 09:52:21 |
14.16 |
12 |
2650 |
买入 |
| 09:52:24 |
14.16 |
1 |
2651 |
卖出 |
| 09:52:27 |
14.17 |
8 |
2659 |
买入 |
| 09:52:33 |
14.18 |
21 |
2680 |
买入 |
| 09:52:39 |
14.2 |
8 |
2688 |
买入 |
| 09:53:00 |
14.18 |
2 |
2690 |
买入 |
| 09:53:12 |
14.19 |
3 |
2693 |
买入 |
| 09:53:18 |
14.19 |
4 |
2697 |
买入 |
| 09:53:24 |
14.18 |
2 |
2699 |
买入 |
| 09:53:30 |
14.21 |
6 |
2705 |
买入 |
| 09:53:39 |
14.21 |
131 |
2836 |
买入 |
| 09:53:42 |
14.21 |
1 |
2837 |
买入 |
| 09:54:03 |
14.21 |
1 |
2838 |
卖出 |
| 09:54:09 |
14.22 |
3 |
2841 |
买入 |
| 09:54:24 |
14.22 |
1 |
2842 |
买入 |
| 09:54:27 |
14.22 |
4 |
2846 |
买入 |
| 09:54:30 |
14.22 |
13 |
2859 |
买入 |
| 09:54:36 |
14.22 |
2 |
2861 |
买入 |
| 09:54:39 |
14.23 |
7 |
2868 |
买入 |
| 09:54:42 |
14.25 |
12 |
2880 |
买入 |
| 09:54:51 |
14.26 |
2 |
2882 |
买入 |
| 09:55:03 |
14.25 |
3 |
2885 |
卖出 |
| 09:55:09 |
14.25 |
2 |
2887 |
卖出 |
| 09:55:12 |
14.26 |
3 |
2890 |
买入 |
| 09:55:21 |
14.25 |
4 |
2894 |
卖出 |
| 09:55:24 |
14.26 |
3 |
2897 |
买入 |
| 09:55:27 |
14.25 |
5 |
2902 |
卖出 |
| 09:55:30 |
14.25 |
10 |
2912 |
买入 |
| 09:55:33 |
14.25 |
5 |
2917 |
买入 |
| 09:55:42 |
14.25 |
3 |
2920 |
买入 |
| 09:56:03 |
14.24 |
2 |
2922 |
买入 |
| 09:56:12 |
14.25 |
2 |
2924 |
买入 |
| 09:56:21 |
14.25 |
1 |
2925 |
买入 |
| 09:56:27 |
14.25 |
3 |
2928 |
买入 |
| 09:56:36 |
14.25 |
4 |
2932 |
买入 |
| 09:56:42 |
14.26 |
1 |
2933 |
买入 |
| 09:56:54 |
14.27 |
3 |
2936 |
买入 |
| 09:57:03 |
14.26 |
2 |
2938 |
买入 |
| 09:57:21 |
14.26 |
1 |
2939 |
买入 |
| 09:57:27 |
14.26 |
3 |
2942 |
买入 |
| 09:57:30 |
14.27 |
10 |
2952 |
买入 |
| 09:57:36 |
14.27 |
3 |
2955 |
买入 |
| 09:57:57 |
14.25 |
17 |
2972 |
买入 |
| 09:58:15 |
14.24 |
1 |
2973 |
买入 |
| 09:58:18 |
14.24 |
8 |
2981 |
买入 |
| 09:58:21 |
14.23 |
1 |
2982 |
卖出 |
| 09:58:27 |
14.24 |
5 |
2987 |
买入 |
| 09:58:42 |
14.23 |
1 |
2988 |
卖出 |
| 09:58:45 |
14.22 |
4 |
2992 |
卖出 |
| 09:59:03 |
14.26 |
1 |
2993 |
买入 |
| 09:59:06 |
14.26 |
3 |
2996 |
买入 |
| 09:59:09 |
14.26 |
1 |
2997 |
买入 |
| 09:59:12 |
14.26 |
1 |
2998 |
买入 |
| 09:59:15 |
14.26 |
3 |
3001 |
买入 |
| 09:59:18 |
14.3 |
20 |
3021 |
买入 |
| 09:59:21 |
14.3 |
4 |
3025 |
买入 |
| 09:59:27 |
14.28 |
1 |
3026 |
卖出 |
| 09:59:45 |
14.27 |
3 |
3029 |
买入 |
| 09:59:48 |
14.27 |
4 |
3033 |
买入 |
| 09:59:54 |
14.27 |
10 |
3043 |
买入 |
| 09:59:57 |
14.27 |
2 |
3045 |
卖出 |
| 10:00:00 |
14.28 |
1 |
3046 |
买入 |
| 10:00:03 |
14.3 |
4 |
3050 |
买入 |
| 10:00:06 |
14.28 |
2 |
3052 |
卖出 |
| 10:00:09 |
14.27 |
3 |
3055 |
卖出 |
| 10:00:12 |
14.3 |
3 |
3058 |
买入 |
| 10:00:24 |
14.27 |
1 |
3059 |
卖出 |
| 10:00:30 |
14.28 |
1 |
3060 |
卖出 |
| 10:00:51 |
14.27 |
2 |
3062 |
卖出 |
| 10:01:06 |
14.27 |
23 |
3085 |
卖出 |
| 10:01:18 |
14.22 |
13 |
3098 |
卖出 |
| 10:01:21 |
14.25 |
1 |
3099 |
买入 |
| 10:01:42 |
14.24 |
7 |
3106 |
买入 |
| 10:01:54 |
14.24 |
8 |
3114 |
买入 |
| 10:02:15 |
14.24 |
2 |
3116 |
买入 |
| 10:02:18 |
14.25 |
10 |
3126 |
买入 |
| 10:02:21 |
14.28 |
7 |
3133 |
买入 |
| 10:02:42 |
14.26 |
1 |
3134 |
买入 |
| 10:02:51 |
14.26 |
1 |
3135 |
买入 |
| 10:02:57 |
14.26 |
16 |
3151 |
卖出 |
| 10:03:00 |
14.26 |
4 |
3155 |
卖出 |
| 10:03:03 |
14.27 |
32 |
3187 |
买入 |
| 10:03:06 |
14.26 |
7 |
3194 |
卖出 |
| 10:03:09 |
14.27 |
17 |
3211 |
买入 |
| 10:03:12 |
14.24 |
4 |
3215 |
卖出 |
| 10:03:18 |
14.22 |
13 |
3228 |
卖出 |
| 10:03:21 |
14.22 |
38 |
3266 |
卖出 |
| 10:03:24 |
14.22 |
62 |
3328 |
卖出 |
| 10:03:27 |
14.23 |
17 |
3345 |
买入 |
| 10:03:33 |
14.22 |
6 |
3351 |
卖出 |
| 10:03:36 |
14.22 |
10 |
3361 |
卖出 |
| 10:03:45 |
14.22 |
3 |
3364 |
买入 |
| 10:03:48 |
14.22 |
31 |
3395 |
买入 |
| 10:03:51 |
14.22 |
5 |
3400 |
买入 |
| 10:04:06 |
14.22 |
1 |
3401 |
买入 |
| 10:04:09 |
14.22 |
3 |
3404 |
买入 |
| 10:04:12 |
14.21 |
10 |
3414 |
卖出 |
| 10:04:15 |
14.21 |
15 |
3429 |
买入 |
| 10:04:18 |
14.21 |
1 |
3430 |
买入 |
| 10:04:24 |
14.21 |
4 |
3434 |
买入 |
| 10:04:30 |
14.23 |
5 |
3439 |
买入 |
| 10:04:33 |
14.23 |
5 |
3444 |
买入 |
| 10:04:51 |
14.23 |
4 |
3448 |
买入 |
| 10:04:54 |
14.24 |
13 |
3461 |
买入 |
| 10:05:03 |
14.27 |
2 |
3463 |
买入 |
| 10:05:09 |
14.23 |
6 |
3469 |
卖出 |
| 10:05:12 |
14.25 |
3 |
3472 |
买入 |
| 10:05:18 |
14.28 |
4 |
3476 |
买入 |
| 10:05:21 |
14.29 |
4 |
3480 |
买入 |