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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 53.51 | 56.37 | 52.31 | 52.83 | -1.26% | 0.63 | 1.67% |
| 2025-05-26 | 53.22 | 54.59 | 51.32 | 53.51 | -0.28% | 1.04 | 2.80% |
| 2025-05-23 | 52.40 | 54.94 | 51.91 | 53.66 | +1.33% | 1.12 | 2.94% |
| 2025-05-22 | 50.37 | 55.15 | 50.37 | 52.95 | +3.35% | 1.65 | 4.36% |
| 2025-05-21 | 51.61 | 52.18 | 49.48 | 51.23 | -1.45% | 1.05 | 2.93% |
| 2025-05-20 | 52.66 | 52.75 | 50.15 | 51.99 | -0.46% | 1.02 | 2.82% |
| 2025-05-19 | 53.10 | 54.68 | 51.48 | 52.23 | +0.75% | 2.18 | 5.84% |
| 2025-05-16 | 47.12 | 51.84 | 46.90 | 51.84 | +10.00% | 1.62 | 4.54% |
| 2025-05-15 | 47.64 | 48.10 | 46.71 | 47.12 | -1.08% | 0.65 | 1.95% |
| 2025-05-14 | 48.43 | 48.78 | 47.01 | 47.64 | -2.34% | 0.89 | 2.63% |
| 2025-05-13 | 48.99 | 49.51 | 47.90 | 48.78 | -0.43% | 0.91 | 2.65% |
| 2025-05-12 | 47.86 | 49.18 | 46.51 | 48.99 | +4.27% | 1.33 | 3.89% |
| 2025-05-09 | 46.31 | 47.98 | 46.05 | 46.99 | -0.86% | 1.46 | 4.41% |
| 2025-05-08 | 45.76 | 48.41 | 45.67 | 47.39 | +0.67% | 2.42 | 7.27% |
| 2025-05-07 | 46.31 | 47.15 | 44.66 | 47.08 | +9.82% | 3.27 | 9.95% |
| 2025-05-06 | 39.05 | 42.87 | 39.05 | 42.87 | +10.01% | 0.85 | 2.87% |