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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 52.02 | 55.47 | 51.15 | 52.68 | +2.99% | 0.89 | 2.37% |
| 2025-06-24 | 49.04 | 51.42 | 49.04 | 51.15 | +4.30% | 0.48 | 1.34% |
| 2025-06-23 | 48.20 | 49.60 | 48.20 | 49.04 | -0.08% | 0.35 | 1.02% |
| 2025-06-20 | 49.98 | 50.89 | 48.84 | 49.08 | -1.10% | 0.62 | 1.75% |
| 2025-06-19 | 52.80 | 53.42 | 49.63 | 49.63 | -6.05% | 1.09 | 2.99% |
| 2025-06-18 | 52.41 | 53.57 | 51.79 | 52.82 | +0.83% | 0.62 | 1.66% |
| 2025-06-17 | 55.08 | 55.53 | 51.87 | 52.39 | -5.21% | 0.93 | 2.47% |
| 2025-06-16 | 57.57 | 58.42 | 52.79 | 55.26 | -4.93% | 1.62 | 4.19% |
| 2025-06-13 | 56.47 | 60.00 | 56.29 | 58.13 | +2.22% | 1.20 | 2.90% |
| 2025-06-12 | 52.90 | 57.27 | 52.90 | 56.87 | +6.58% | 1.22 | 3.14% |
| 2025-06-11 | 52.85 | 54.24 | 52.85 | 53.36 | +1.45% | 0.45 | 1.18% |
| 2025-06-10 | 54.37 | 54.37 | 52.26 | 52.59 | -2.43% | 0.58 | 1.55% |
| 2025-06-09 | 54.59 | 54.66 | 52.36 | 53.90 | -0.71% | 0.73 | 1.92% |
| 2025-06-06 | 53.88 | 55.82 | 53.27 | 54.29 | +0.77% | 0.84 | 2.19% |
| 2025-06-05 | 52.05 | 54.79 | 51.80 | 53.87 | +3.39% | 0.86 | 2.28% |
| 2025-06-04 | 52.41 | 53.50 | 52.03 | 52.11 | -0.77% | 0.78 | 2.11% |
| 2025-06-03 | 51.61 | 54.29 | 51.41 | 52.51 | +1.15% | 0.78 | 2.08% |
| 2025-05-30 | 56.47 | 56.47 | 51.61 | 51.92 | -6.46% | 1.11 | 2.93% |
| 2025-05-29 | 54.85 | 56.57 | 54.25 | 55.50 | -1.38% | 0.82 | 2.10% |
| 2025-05-28 | 52.81 | 57.17 | 52.81 | 56.28 | +6.52% | 1.45 | 3.66% |