凯瑞德 sz.002072
7.59
+4.26%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.33 | 7.62 | 7.18 | 7.59 | +4.26% | 1.10 | 4.06% |
| 2026-05-22 | 7.12 | 7.31 | 6.85 | 7.28 | +4.30% | 1.54 | 5.96% |
| 2026-05-21 | 7.82 | 8.11 | 6.98 | 6.98 | -10.05% | 2.69 | 9.85% |
| 2026-05-20 | 7.03 | 7.76 | 6.98 | 7.76 | +10.07% | 2.41 | 8.60% |
| 2026-05-19 | 7.24 | 7.26 | 6.93 | 7.05 | -2.22% | 0.55 | 2.10% |
| 2026-05-18 | 7.35 | 7.36 | 7.00 | 7.21 | -1.77% | 0.71 | 2.72% |
| 2026-05-15 | 7.08 | 7.51 | 7.07 | 7.34 | +2.80% | 0.76 | 2.84% |
| 2026-05-14 | 7.16 | 7.19 | 7.03 | 7.14 | +0.71% | 0.55 | 2.11% |
| 2026-05-13 | 7.07 | 7.27 | 6.89 | 7.09 | +0.28% | 0.69 | 2.66% |
| 2026-05-12 | 7.10 | 7.21 | 7.00 | 7.07 | -0.56% | 0.59 | 2.26% |
| 2026-05-11 | 7.15 | 7.22 | 7.04 | 7.11 | -0.56% | 0.60 | 2.28% |
| 2026-05-08 | 7.27 | 7.35 | 7.13 | 7.15 | -2.72% | 0.67 | 2.55% |
| 2026-05-07 | 7.30 | 7.74 | 7.22 | 7.35 | +0.55% | 1.12 | 4.09% |
| 2026-05-06 | 7.35 | 7.39 | 7.21 | 7.31 | +0.41% | 0.82 | 3.05% |
| 2026-04-30 | 7.42 | 7.48 | 7.12 | 7.28 | -1.89% | 0.75 | 2.82% |
| 2026-04-29 | 7.53 | 7.59 | 7.34 | 7.42 | -1.07% | 0.70 | 2.54% |
| 2026-04-28 | 7.63 | 7.76 | 7.48 | 7.50 | -1.70% | 0.47 | 1.69% |
| 2026-04-27 | 7.45 | 7.72 | 7.35 | 7.63 | +2.83% | 0.63 | 2.28% |
| 2026-04-24 | 7.36 | 7.47 | 7.32 | 7.42 | +0.14% | 0.26 | 0.96% |
| 2026-04-23 | 7.49 | 7.50 | 7.34 | 7.41 | -1.07% | 0.37 | 1.35% |