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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 84.50 | 85.94 | 82.90 | 85.82 | +0.73% | 0.84 | 1.41% |
| 2026-04-21 | 86.19 | 88.20 | 84.72 | 85.20 | -1.66% | 1.18 | 1.96% |
| 2026-04-20 | 85.60 | 91.00 | 82.77 | 86.64 | +1.22% | 1.80 | 2.93% |
| 2026-04-17 | 84.44 | 87.00 | 82.50 | 85.60 | +1.15% | 0.73 | 1.23% |
| 2026-04-16 | 82.95 | 86.75 | 82.95 | 84.63 | +2.03% | 0.86 | 1.44% |
| 2026-04-15 | 84.09 | 86.24 | 82.90 | 82.95 | -0.86% | 0.69 | 1.17% |
| 2026-04-14 | 82.33 | 84.47 | 81.47 | 83.67 | +1.63% | 0.70 | 1.20% |
| 2026-04-13 | 84.74 | 84.80 | 81.82 | 82.33 | -2.84% | 0.83 | 1.43% |
| 2026-04-10 | 84.11 | 86.47 | 83.80 | 84.74 | +0.74% | 0.74 | 1.23% |
| 2026-04-09 | 87.55 | 87.55 | 83.00 | 84.12 | -3.51% | 0.85 | 1.44% |
| 2026-04-08 | 86.00 | 88.69 | 86.00 | 87.18 | +2.93% | 0.81 | 1.33% |
| 2026-04-07 | 86.72 | 87.49 | 84.00 | 84.70 | -2.05% | 0.64 | 1.06% |
| 2026-04-03 | 87.70 | 87.78 | 85.00 | 86.47 | -1.06% | 0.42 | 0.70% |
| 2026-04-02 | 90.98 | 90.99 | 86.63 | 87.40 | -3.27% | 0.42 | 0.68% |
| 2026-04-01 | 91.00 | 91.88 | 89.41 | 90.35 | +2.44% | 0.59 | 0.93% |
| 2026-03-31 | 89.94 | 91.18 | 87.90 | 88.20 | -1.87% | 0.77 | 1.23% |
| 2026-03-30 | 87.69 | 91.51 | 87.69 | 89.88 | -1.08% | 0.75 | 1.19% |
| 2026-03-27 | 91.36 | 92.47 | 88.00 | 90.86 | -0.55% | 1.16 | 1.84% |
| 2026-03-26 | 98.01 | 99.00 | 90.99 | 91.36 | -5.46% | 0.94 | 1.42% |
| 2026-03-25 | 90.90 | 96.93 | 89.50 | 96.64 | +8.09% | 1.36 | 2.07% |