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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 84.55 | 86.60 | 80.49 | 81.53 | -3.57% | 0.84 | 1.45% |
| 2025-10-22 | 85.19 | 86.21 | 83.00 | 84.55 | -0.73% | 0.49 | 0.83% |
| 2025-10-21 | 83.86 | 85.28 | 82.20 | 85.17 | +1.55% | 0.64 | 1.08% |
| 2025-10-20 | 85.00 | 85.93 | 82.66 | 83.87 | +2.03% | 0.75 | 1.27% |
| 2025-10-17 | 85.87 | 85.87 | 82.00 | 82.20 | -4.64% | 0.69 | 1.18% |
| 2025-10-16 | 85.19 | 87.30 | 84.50 | 86.20 | +0.89% | 0.89 | 1.47% |
| 2025-10-15 | 83.32 | 86.45 | 82.29 | 85.44 | +3.76% | 1.25 | 2.11% |
| 2025-10-14 | 88.71 | 89.03 | 81.70 | 82.34 | -6.44% | 1.09 | 1.84% |
| 2025-10-13 | 82.64 | 88.59 | 82.64 | 88.01 | -1.50% | 1.10 | 1.79% |
| 2025-10-10 | 91.60 | 93.36 | 88.00 | 89.35 | -2.36% | 1.10 | 1.73% |
| 2025-10-09 | 96.00 | 96.00 | 91.02 | 91.51 | -2.75% | 1.20 | 1.85% |
| 2025-09-30 | 99.00 | 99.05 | 93.51 | 94.10 | -2.13% | 1.37 | 2.06% |
| 2025-09-29 | 98.88 | 100.18 | 95.87 | 96.15 | -1.77% | 1.22 | 1.79% |
| 2025-09-26 | 106.30 | 106.50 | 97.88 | 97.88 | -7.92% | 1.41 | 1.98% |
| 2025-09-25 | 101.90 | 108.37 | 100.15 | 106.30 | +4.44% | 2.65 | 3.62% |
| 2025-09-24 | 101.00 | 104.03 | 100.03 | 101.78 | +0.49% | 1.67 | 2.33% |
| 2025-09-23 | 103.20 | 104.65 | 100.11 | 101.28 | -2.85% | 2.68 | 3.73% |
| 2025-09-22 | 110.80 | 112.00 | 103.49 | 104.25 | -5.81% | 4.70 | 6.26% |
| 2025-09-19 | 124.79 | 125.67 | 110.68 | 110.68 | -10.00% | 3.09 | 3.83% |
| 2025-09-18 | 111.80 | 122.98 | 111.80 | 122.98 | +10.00% | 4.86 | 5.78% |