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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 134.99 | 135.45 | 126.00 | 128.70 | -3.23% | 0.65 | 0.71% |
| 2026-02-13 | 139.19 | 139.20 | 133.00 | 133.00 | -4.45% | 0.69 | 0.73% |
| 2026-02-12 | 146.99 | 147.87 | 139.08 | 139.20 | -3.00% | 0.89 | 0.89% |
| 2026-02-11 | 144.43 | 148.00 | 139.00 | 143.50 | +0.35% | 1.45 | 1.44% |
| 2026-02-10 | 135.84 | 143.70 | 130.88 | 143.00 | +6.32% | 1.63 | 1.67% |
| 2026-02-09 | 134.04 | 137.29 | 128.00 | 134.50 | +1.43% | 1.60 | 1.72% |
| 2026-02-06 | 137.03 | 141.86 | 132.30 | 132.60 | -1.78% | 1.88 | 1.97% |
| 2026-02-05 | 136.30 | 143.80 | 133.66 | 135.00 | -1.16% | 2.50 | 2.58% |
| 2026-02-04 | 140.10 | 141.93 | 133.34 | 136.59 | -2.85% | 1.69 | 1.76% |
| 2026-02-03 | 130.88 | 141.00 | 128.60 | 140.59 | +9.57% | 2.86 | 3.01% |
| 2026-02-02 | 133.01 | 137.13 | 125.66 | 128.31 | -0.53% | 2.50 | 2.72% |
| 2026-01-30 | 116.92 | 133.01 | 115.68 | 129.00 | +6.68% | 3.62 | 4.10% |
| 2026-01-29 | 134.44 | 134.50 | 120.92 | 120.92 | -10.00% | 1.45 | 1.65% |
| 2026-01-28 | 131.00 | 137.35 | 126.01 | 134.36 | +2.24% | 1.84 | 2.00% |
| 2026-01-27 | 122.39 | 131.42 | 118.53 | 131.42 | +10.00% | 1.54 | 1.74% |
| 2026-01-26 | 123.02 | 128.00 | 118.83 | 119.47 | -1.91% | 1.60 | 1.84% |
| 2026-01-23 | 127.04 | 127.50 | 119.10 | 121.80 | -2.21% | 1.35 | 1.58% |
| 2026-01-22 | 126.89 | 127.68 | 121.38 | 124.55 | +0.12% | 2.09 | 2.40% |
| 2026-01-21 | 121.94 | 129.00 | 121.94 | 124.40 | +1.39% | 2.35 | 2.69% |
| 2026-01-20 | 122.57 | 132.99 | 120.09 | 122.70 | -0.89% | 4.06 | 4.58% |