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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 108.00 | 112.78 | 103.20 | 111.80 | +6.42% | 4.57 | 6.00% |
| 2025-09-16 | 99.27 | 105.06 | 98.47 | 105.06 | +10.00% | 1.57 | 2.15% |
| 2025-09-15 | 99.75 | 103.36 | 95.51 | 95.51 | -4.59% | 2.26 | 3.24% |
| 2025-09-12 | 104.20 | 104.70 | 98.50 | 100.10 | -3.93% | 1.72 | 2.45% |
| 2025-09-11 | 98.80 | 106.40 | 95.58 | 104.20 | +7.14% | 3.60 | 5.06% |
| 2025-09-10 | 98.00 | 102.00 | 96.14 | 97.26 | -2.00% | 1.87 | 2.71% |
| 2025-09-09 | 101.19 | 104.96 | 94.01 | 99.24 | -1.74% | 3.11 | 4.48% |
| 2025-09-08 | 100.08 | 104.44 | 92.28 | 101.00 | -1.06% | 3.65 | 5.27% |
| 2025-09-05 | 95.54 | 105.19 | 94.00 | 102.08 | +6.13% | 4.03 | 5.72% |
| 2025-09-04 | 96.00 | 100.08 | 91.00 | 96.18 | -0.61% | 3.96 | 5.98% |
| 2025-09-03 | 99.79 | 102.97 | 91.70 | 96.77 | +1.35% | 4.19 | 6.11% |
| 2025-09-02 | 87.00 | 95.48 | 87.00 | 95.48 | +10.00% | 4.78 | 7.42% |
| 2025-09-01 | 80.60 | 86.80 | 80.60 | 86.80 | +10.00% | 3.64 | 6.15% |
| 2025-08-29 | 74.00 | 78.91 | 74.00 | 78.91 | +9.99% | 2.34 | 4.25% |
| 2025-08-28 | 69.37 | 72.60 | 68.01 | 71.74 | +3.42% | 1.29 | 2.61% |
| 2025-08-27 | 71.70 | 73.30 | 69.11 | 69.37 | -4.63% | 1.69 | 3.39% |
| 2025-08-26 | 68.98 | 76.24 | 68.80 | 72.74 | +1.65% | 2.66 | 5.27% |
| 2025-08-25 | 70.00 | 71.56 | 68.80 | 71.56 | +10.01% | 2.07 | 4.16% |
| 2025-08-22 | 63.51 | 66.17 | 62.32 | 65.05 | +2.06% | 1.55 | 3.44% |
| 2025-08-21 | 65.88 | 67.99 | 63.00 | 63.74 | -1.76% | 2.14 | 4.70% |