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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 83.86 | 84.12 | 81.00 | 81.50 | -2.38% | 0.55 | 0.96% |
| 2025-12-17 | 82.90 | 83.90 | 80.70 | 83.49 | +0.71% | 0.86 | 1.49% |
| 2025-12-16 | 83.00 | 84.88 | 81.80 | 82.90 | -0.47% | 0.56 | 0.97% |
| 2025-12-15 | 86.00 | 86.00 | 82.80 | 83.29 | -3.03% | 0.70 | 1.19% |
| 2025-12-12 | 88.05 | 88.99 | 85.35 | 85.89 | -2.41% | 0.59 | 0.97% |
| 2025-12-11 | 88.90 | 90.36 | 87.10 | 88.01 | +0.18% | 0.87 | 1.40% |
| 2025-12-10 | 89.90 | 89.90 | 87.43 | 87.85 | -2.08% | 0.85 | 1.38% |
| 2025-12-09 | 91.20 | 91.50 | 89.66 | 89.72 | -3.01% | 0.76 | 1.20% |
| 2025-12-08 | 95.13 | 95.49 | 89.17 | 92.50 | -2.76% | 2.03 | 3.17% |
| 2025-12-05 | 99.50 | 100.92 | 94.80 | 95.13 | -4.87% | 1.36 | 2.02% |
| 2025-12-04 | 105.90 | 105.90 | 99.00 | 100.00 | -4.74% | 1.72 | 2.41% |
| 2025-12-03 | 99.32 | 107.00 | 98.30 | 104.98 | +5.71% | 2.23 | 3.07% |
| 2025-12-02 | 100.98 | 102.10 | 96.42 | 99.31 | -2.64% | 1.19 | 1.69% |
| 2025-12-01 | 103.70 | 107.36 | 99.95 | 102.00 | -2.98% | 2.08 | 2.89% |
| 2025-11-28 | 98.26 | 106.00 | 98.26 | 105.13 | +6.41% | 2.30 | 3.17% |
| 2025-11-27 | 99.50 | 104.14 | 97.20 | 98.80 | -0.82% | 1.69 | 2.39% |
| 2025-11-26 | 97.00 | 103.55 | 95.15 | 99.62 | +3.00% | 2.26 | 3.24% |
| 2025-11-25 | 96.00 | 99.52 | 94.82 | 96.72 | +2.01% | 1.82 | 2.66% |
| 2025-11-24 | 92.57 | 98.38 | 90.10 | 94.81 | +2.44% | 2.53 | 3.83% |
| 2025-11-21 | 85.33 | 96.04 | 85.33 | 92.55 | +6.00% | 3.53 | 5.44% |