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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.16 | 6.45 | 6.10 | 6.28 | +2.95% | 1.18 | 6.02% |
| 2025-07-22 | 6.15 | 6.23 | 6.04 | 6.10 | -0.65% | 0.70 | 3.62% |
| 2025-07-21 | 6.30 | 6.40 | 6.00 | 6.14 | -2.69% | 1.45 | 7.53% |
| 2025-07-18 | 5.78 | 6.31 | 5.78 | 6.31 | +9.93% | 0.44 | 2.27% |
| 2025-07-17 | 5.71 | 5.81 | 5.70 | 5.74 | +0.35% | 0.23 | 1.25% |
| 2025-07-16 | 5.71 | 5.84 | 5.68 | 5.72 | 0.00% | 0.29 | 1.59% |
| 2025-07-15 | 5.77 | 5.83 | 5.58 | 5.72 | -0.69% | 0.48 | 2.70% |
| 2025-07-14 | 5.70 | 5.83 | 5.64 | 5.76 | +0.17% | 0.33 | 1.81% |
| 2025-07-11 | 5.74 | 5.77 | 5.62 | 5.75 | +0.70% | 0.31 | 1.70% |
| 2025-07-10 | 5.77 | 5.79 | 5.64 | 5.71 | -0.70% | 0.31 | 1.75% |
| 2025-07-09 | 5.82 | 5.88 | 5.71 | 5.75 | -0.86% | 0.30 | 1.68% |
| 2025-07-08 | 5.89 | 5.89 | 5.74 | 5.80 | -1.02% | 0.42 | 2.29% |
| 2025-07-07 | 5.85 | 5.88 | 5.78 | 5.86 | +0.17% | 0.39 | 2.10% |
| 2025-07-04 | 5.96 | 5.97 | 5.81 | 5.85 | -2.01% | 0.43 | 2.32% |
| 2025-07-03 | 5.93 | 6.04 | 5.90 | 5.97 | +0.34% | 0.42 | 2.24% |
| 2025-07-02 | 5.93 | 6.00 | 5.78 | 5.95 | 0.00% | 0.56 | 3.03% |
| 2025-07-01 | 5.86 | 6.06 | 5.86 | 5.95 | +1.02% | 0.63 | 3.36% |
| 2025-06-30 | 5.90 | 5.95 | 5.79 | 5.89 | +0.86% | 0.72 | 3.93% |
| 2025-06-27 | 5.62 | 5.97 | 5.61 | 5.84 | +3.55% | 0.99 | 5.44% |
| 2025-06-26 | 5.53 | 5.69 | 5.43 | 5.64 | +1.81% | 1.08 | 6.17% |