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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 53.80 | 53.96 | 52.65 | 53.06 | -1.58% | 0.50 | 1.35% |
| 2025-07-22 | 55.67 | 56.33 | 53.55 | 53.91 | -3.04% | 0.65 | 1.70% |
| 2025-07-21 | 56.54 | 57.26 | 54.15 | 55.60 | -1.07% | 1.14 | 2.95% |
| 2025-07-18 | 55.01 | 58.39 | 54.25 | 56.20 | +1.06% | 1.10 | 2.79% |
| 2025-07-17 | 56.00 | 58.03 | 55.30 | 55.61 | +0.40% | 1.80 | 4.52% |
| 2025-07-16 | 53.69 | 58.47 | 52.90 | 55.39 | +4.21% | 2.41 | 6.08% |
| 2025-07-15 | 52.90 | 54.89 | 52.41 | 53.15 | +0.36% | 0.98 | 2.62% |
| 2025-07-14 | 49.79 | 53.10 | 49.60 | 52.96 | +6.56% | 0.94 | 2.61% |
| 2025-07-11 | 49.43 | 50.00 | 48.00 | 49.70 | +1.06% | 0.46 | 1.32% |
| 2025-07-10 | 49.36 | 50.01 | 49.10 | 49.18 | -0.34% | 0.29 | 0.83% |
| 2025-07-09 | 49.80 | 51.00 | 49.08 | 49.35 | -0.90% | 0.29 | 0.82% |
| 2025-07-08 | 50.33 | 50.57 | 49.60 | 49.80 | -1.03% | 0.30 | 0.86% |
| 2025-07-07 | 50.35 | 50.57 | 49.86 | 50.32 | +0.08% | 0.12 | 0.33% |
| 2025-07-04 | 51.06 | 51.06 | 50.19 | 50.28 | -1.31% | 0.16 | 0.46% |
| 2025-07-03 | 50.63 | 51.68 | 50.51 | 50.95 | -0.10% | 0.16 | 0.45% |
| 2025-07-02 | 51.15 | 51.15 | 50.27 | 51.00 | -0.23% | 0.24 | 0.67% |
| 2025-07-01 | 51.98 | 52.29 | 50.80 | 51.12 | -1.90% | 0.39 | 1.08% |
| 2025-06-30 | 52.10 | 52.30 | 51.39 | 52.11 | +0.73% | 0.40 | 1.10% |
| 2025-06-27 | 52.18 | 52.78 | 51.70 | 51.73 | -1.54% | 0.25 | 0.68% |
| 2025-06-26 | 52.87 | 52.91 | 51.40 | 52.54 | -0.27% | 0.47 | 1.28% |