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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 90.00 | 90.40 | 86.20 | 89.41 | +3.95% | 0.97 | 1.56% |
| 2026-03-23 | 92.84 | 92.84 | 85.73 | 86.01 | -5.41% | 1.03 | 1.65% |
| 2026-03-20 | 96.18 | 97.50 | 89.88 | 90.93 | -2.85% | 1.19 | 1.83% |
| 2026-03-19 | 100.58 | 100.58 | 93.19 | 93.60 | -6.96% | 1.24 | 1.85% |
| 2026-03-18 | 100.47 | 101.38 | 98.90 | 100.60 | +0.62% | 0.62 | 0.88% |
| 2026-03-17 | 105.98 | 105.98 | 99.98 | 99.98 | -3.78% | 0.58 | 0.81% |
| 2026-03-16 | 107.56 | 108.80 | 102.00 | 103.91 | -3.62% | 0.70 | 0.96% |
| 2026-03-13 | 108.83 | 111.23 | 107.43 | 107.81 | -1.72% | 0.50 | 0.65% |
| 2026-03-12 | 112.30 | 113.60 | 108.60 | 109.70 | -2.32% | 0.60 | 0.77% |
| 2026-03-11 | 118.10 | 118.10 | 112.03 | 112.30 | -4.88% | 1.15 | 1.43% |
| 2026-03-10 | 114.00 | 119.02 | 112.38 | 118.06 | +3.15% | 1.15 | 1.40% |
| 2026-03-09 | 117.80 | 119.50 | 111.60 | 114.45 | -2.88% | 1.15 | 1.44% |
| 2026-03-06 | 116.16 | 121.48 | 115.01 | 117.85 | +1.45% | 1.11 | 1.32% |
| 2026-03-05 | 112.70 | 116.25 | 108.00 | 116.16 | +8.91% | 1.71 | 2.18% |
| 2026-03-04 | 113.98 | 115.87 | 104.99 | 106.66 | -8.12% | 2.00 | 2.61% |
| 2026-03-03 | 122.00 | 124.00 | 115.60 | 116.08 | -5.32% | 0.84 | 1.00% |
| 2026-03-02 | 122.40 | 125.30 | 121.01 | 122.60 | -3.67% | 0.60 | 0.70% |
| 2026-02-27 | 128.07 | 128.07 | 124.02 | 127.27 | -0.08% | 0.65 | 0.74% |
| 2026-02-26 | 127.00 | 130.00 | 125.12 | 127.37 | -0.66% | 0.65 | 0.73% |
| 2026-02-25 | 128.00 | 130.50 | 126.07 | 128.21 | -0.38% | 0.68 | 0.76% |