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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 116.66 | 126.48 | 113.80 | 123.80 | +7.67% | 3.86 | 4.51% |
| 2026-01-16 | 109.90 | 119.88 | 109.28 | 114.98 | +5.04% | 2.24 | 2.77% |
| 2026-01-15 | 114.07 | 117.00 | 106.86 | 109.46 | -5.47% | 1.78 | 2.29% |
| 2026-01-14 | 109.93 | 120.20 | 109.93 | 115.80 | +5.98% | 2.30 | 2.79% |
| 2026-01-13 | 111.29 | 114.80 | 106.00 | 109.27 | -0.83% | 1.47 | 1.91% |
| 2026-01-12 | 115.00 | 118.73 | 110.00 | 110.19 | +2.08% | 2.69 | 3.37% |
| 2026-01-09 | 99.10 | 107.94 | 97.60 | 107.94 | +10.00% | 2.35 | 3.25% |
| 2026-01-08 | 99.00 | 102.88 | 97.00 | 98.13 | +1.70% | 2.48 | 3.52% |
| 2026-01-07 | 86.99 | 96.49 | 86.30 | 96.49 | +10.00% | 1.86 | 2.81% |
| 2026-01-06 | 86.98 | 88.90 | 85.35 | 87.72 | +0.77% | 1.05 | 1.72% |
| 2026-01-05 | 88.98 | 89.60 | 85.00 | 87.05 | -3.06% | 0.64 | 1.05% |
| 2025-12-31 | 90.54 | 90.54 | 83.30 | 89.80 | -1.54% | 1.30 | 2.14% |
| 2025-12-30 | 86.90 | 91.86 | 85.89 | 91.20 | +3.74% | 1.07 | 1.70% |
| 2025-12-29 | 85.35 | 90.08 | 84.71 | 87.91 | +3.00% | 1.15 | 1.86% |
| 2025-12-26 | 87.86 | 87.86 | 83.40 | 85.35 | -0.23% | 0.67 | 1.13% |
| 2025-12-25 | 82.50 | 86.19 | 82.14 | 85.55 | +3.45% | 0.71 | 1.19% |
| 2025-12-24 | 82.48 | 83.39 | 81.64 | 82.70 | +0.69% | 0.47 | 0.82% |
| 2025-12-23 | 81.96 | 82.60 | 81.10 | 82.13 | +0.21% | 0.37 | 0.64% |
| 2025-12-22 | 82.39 | 82.68 | 80.60 | 81.96 | -0.05% | 0.58 | 1.01% |
| 2025-12-19 | 81.38 | 82.20 | 81.12 | 82.00 | +0.61% | 0.40 | 0.69% |