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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.20 | 7.49 | 7.16 | 7.43 | +2.91% | 0.70 | 3.03% |
| 2025-08-19 | 7.34 | 7.43 | 7.20 | 7.22 | -0.55% | 0.73 | 3.21% |
| 2025-08-18 | 7.35 | 7.39 | 7.20 | 7.26 | -0.95% | 0.63 | 2.74% |
| 2025-08-15 | 7.31 | 7.37 | 7.21 | 7.33 | +0.69% | 0.48 | 2.08% |
| 2025-08-14 | 7.43 | 7.49 | 7.25 | 7.28 | -2.93% | 0.75 | 3.26% |
| 2025-08-13 | 7.71 | 7.84 | 7.31 | 7.50 | -0.92% | 1.13 | 4.83% |
| 2025-08-12 | 7.43 | 7.64 | 7.38 | 7.57 | 0.00% | 1.69 | 7.16% |
| 2025-08-11 | 7.85 | 8.45 | 7.54 | 7.57 | -1.43% | 3.37 | 13.52% |
| 2025-08-08 | 7.50 | 7.85 | 7.20 | 7.68 | +7.56% | 2.31 | 9.49% |
| 2025-08-07 | 6.53 | 7.14 | 6.53 | 7.14 | +10.02% | 0.77 | 3.54% |
| 2025-08-06 | 6.50 | 6.55 | 6.39 | 6.49 | -0.15% | 0.63 | 3.09% |
| 2025-08-05 | 6.65 | 6.70 | 6.16 | 6.50 | +2.69% | 1.24 | 6.21% |
| 2025-08-04 | 7.00 | 7.01 | 6.31 | 6.33 | -9.44% | 1.43 | 6.93% |
| 2025-08-01 | 6.93 | 7.05 | 6.80 | 6.99 | +1.16% | 0.65 | 2.98% |
| 2025-07-31 | 7.12 | 7.24 | 6.89 | 6.91 | -4.43% | 0.91 | 4.11% |
| 2025-07-30 | 7.07 | 7.29 | 6.91 | 7.23 | +3.88% | 0.99 | 4.44% |
| 2025-07-29 | 6.87 | 7.11 | 6.56 | 6.96 | +3.11% | 0.92 | 4.28% |
| 2025-07-28 | 6.52 | 6.75 | 6.44 | 6.75 | +3.05% | 0.71 | 3.43% |
| 2025-07-25 | 6.53 | 6.85 | 6.50 | 6.55 | 0.00% | 0.86 | 4.16% |
| 2025-07-24 | 6.27 | 6.62 | 6.21 | 6.55 | +4.30% | 1.17 | 5.74% |