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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 59.53 | 64.88 | 59.53 | 64.88 | +10.00% | 1.17 | 2.64% |
| 2025-08-19 | 57.27 | 59.88 | 56.49 | 58.98 | +3.00% | 1.17 | 2.86% |
| 2025-08-18 | 57.83 | 58.17 | 56.41 | 57.26 | -0.95% | 0.99 | 2.47% |
| 2025-08-15 | 55.30 | 58.00 | 55.15 | 57.81 | +2.68% | 1.09 | 2.74% |
| 2025-08-14 | 56.20 | 58.28 | 53.45 | 56.30 | -1.33% | 1.46 | 3.78% |
| 2025-08-13 | 53.30 | 58.60 | 53.18 | 57.06 | +7.05% | 1.67 | 4.21% |
| 2025-08-12 | 54.10 | 54.10 | 53.03 | 53.30 | -1.48% | 0.36 | 0.96% |
| 2025-08-11 | 54.03 | 54.71 | 53.77 | 54.10 | -0.13% | 0.59 | 1.55% |
| 2025-08-08 | 56.37 | 56.56 | 53.40 | 54.17 | -4.26% | 0.76 | 2.01% |
| 2025-08-07 | 54.63 | 57.77 | 54.21 | 56.58 | +3.51% | 1.03 | 2.61% |
| 2025-08-06 | 53.30 | 56.00 | 52.18 | 54.66 | +2.17% | 0.99 | 2.59% |
| 2025-08-05 | 53.65 | 54.33 | 52.95 | 53.50 | -0.22% | 0.31 | 0.83% |
| 2025-08-04 | 51.10 | 53.77 | 51.10 | 53.62 | +4.22% | 0.61 | 1.63% |
| 2025-08-01 | 52.50 | 52.84 | 51.36 | 51.45 | -1.64% | 0.38 | 1.04% |
| 2025-07-31 | 51.65 | 53.09 | 51.02 | 52.31 | +1.26% | 0.52 | 1.41% |
| 2025-07-30 | 52.04 | 52.04 | 50.96 | 51.66 | -0.54% | 0.51 | 1.42% |
| 2025-07-29 | 53.50 | 53.51 | 51.63 | 51.94 | -2.39% | 0.62 | 1.70% |
| 2025-07-28 | 53.10 | 53.85 | 52.33 | 53.21 | +0.53% | 0.47 | 1.26% |
| 2025-07-25 | 53.50 | 53.90 | 52.75 | 52.93 | -1.07% | 0.29 | 0.77% |
| 2025-07-24 | 53.16 | 54.80 | 52.71 | 53.50 | +0.83% | 0.51 | 1.36% |