凯迪股份 sh.605288
109.90
+1.99%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 107.50 | 113.40 | 100.42 | 109.90 | +1.99% | 3.04 | 3.96% |
| 2026-05-22 | 108.80 | 114.29 | 105.15 | 107.76 | -5.18% | 3.86 | 5.03% |
| 2026-05-21 | 100.43 | 115.00 | 100.43 | 113.65 | +8.64% | 4.92 | 6.52% |
| 2026-05-20 | 97.00 | 104.61 | 93.89 | 104.61 | +10.00% | 4.81 | 6.87% |
| 2026-05-19 | 88.18 | 95.10 | 86.80 | 95.10 | +10.01% | 1.72 | 2.70% |
| 2026-05-18 | 80.32 | 87.88 | 79.18 | 86.45 | +6.58% | 1.59 | 2.67% |
| 2026-05-15 | 78.50 | 84.00 | 78.04 | 81.11 | +2.74% | 1.27 | 2.22% |
| 2026-05-14 | 82.74 | 82.95 | 78.03 | 78.95 | -3.71% | 0.79 | 1.41% |
| 2026-05-13 | 83.35 | 83.35 | 81.18 | 81.99 | -0.74% | 0.63 | 1.09% |
| 2026-05-12 | 85.00 | 85.07 | 82.03 | 82.60 | -2.34% | 0.93 | 1.58% |
| 2026-05-11 | 88.38 | 88.38 | 83.28 | 84.58 | -3.00% | 1.59 | 2.67% |
| 2026-05-08 | 85.05 | 89.89 | 85.05 | 87.20 | +1.40% | 1.50 | 2.44% |
| 2026-05-07 | 82.45 | 86.87 | 82.22 | 86.00 | +4.67% | 1.21 | 2.02% |
| 2026-05-06 | 82.80 | 83.70 | 81.63 | 82.16 | -1.01% | 0.83 | 1.43% |
| 2026-04-30 | 80.20 | 83.38 | 79.27 | 83.00 | +3.49% | 1.72 | 3.00% |
| 2026-04-29 | 78.90 | 81.98 | 78.90 | 80.20 | +0.86% | 1.12 | 1.98% |
| 2026-04-28 | 81.55 | 82.49 | 78.98 | 79.52 | -3.59% | 0.84 | 1.49% |
| 2026-04-27 | 83.28 | 83.45 | 80.83 | 82.48 | -0.22% | 0.86 | 1.49% |
| 2026-04-24 | 83.13 | 84.43 | 82.05 | 82.66 | -1.29% | 0.60 | 1.04% |
| 2026-04-23 | 85.20 | 85.67 | 82.53 | 83.74 | -2.42% | 0.79 | 1.35% |