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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 89.70 | 93.87 | 86.50 | 87.31 | -2.17% | 1.34 | 2.14% |
| 2025-11-19 | 90.00 | 94.80 | 85.58 | 89.25 | +1.33% | 2.10 | 3.27% |
| 2025-11-18 | 94.70 | 94.70 | 87.10 | 88.08 | -7.46% | 1.89 | 3.00% |
| 2025-11-17 | 90.89 | 98.65 | 89.88 | 95.18 | +6.13% | 2.91 | 4.29% |
| 2025-11-14 | 89.32 | 94.44 | 87.50 | 89.68 | -0.60% | 0.93 | 1.46% |
| 2025-11-13 | 88.88 | 90.66 | 86.63 | 90.22 | +1.51% | 0.80 | 1.28% |
| 2025-11-12 | 95.00 | 96.07 | 88.33 | 88.88 | -7.52% | 1.30 | 2.03% |
| 2025-11-11 | 93.73 | 96.79 | 90.16 | 96.11 | +2.68% | 1.92 | 2.90% |
| 2025-11-10 | 95.50 | 96.62 | 91.67 | 93.60 | -2.00% | 1.14 | 1.74% |
| 2025-11-07 | 89.50 | 97.66 | 87.00 | 95.51 | +4.78% | 2.12 | 3.27% |
| 2025-11-06 | 84.72 | 91.26 | 83.56 | 91.15 | +7.55% | 2.13 | 3.44% |
| 2025-11-05 | 81.93 | 86.01 | 80.09 | 84.75 | +3.29% | 1.54 | 2.62% |
| 2025-11-04 | 83.07 | 85.00 | 79.27 | 82.05 | -0.44% | 1.21 | 2.11% |
| 2025-11-03 | 85.90 | 85.90 | 82.35 | 82.41 | -1.73% | 0.82 | 1.40% |
| 2025-10-31 | 83.00 | 88.15 | 81.09 | 83.86 | +0.55% | 1.43 | 2.39% |
| 2025-10-30 | 83.50 | 84.58 | 79.95 | 83.40 | +1.15% | 1.77 | 3.07% |
| 2025-10-29 | 91.47 | 91.47 | 82.33 | 82.45 | -9.87% | 2.01 | 3.36% |
| 2025-10-28 | 92.22 | 93.48 | 88.20 | 91.48 | +1.24% | 1.81 | 2.83% |
| 2025-10-27 | 92.39 | 92.68 | 88.12 | 90.36 | +0.76% | 2.88 | 4.54% |
| 2025-10-24 | 81.53 | 89.68 | 81.53 | 89.68 | +10.00% | 1.70 | 2.82% |