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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.37 | 5.57 | 5.34 | 5.54 | +3.36% | 1.32 | 7.67% |
| 2025-06-24 | 5.50 | 5.63 | 5.26 | 5.36 | +1.32% | 1.81 | 10.73% |
| 2025-06-23 | 4.74 | 5.29 | 4.74 | 5.29 | +9.98% | 0.39 | 2.45% |
| 2025-06-20 | 4.78 | 5.08 | 4.73 | 4.81 | +1.69% | 0.60 | 3.96% |
| 2025-06-19 | 4.87 | 4.89 | 4.71 | 4.73 | -3.27% | 0.28 | 1.84% |
| 2025-06-18 | 4.96 | 4.96 | 4.82 | 4.89 | -1.41% | 0.21 | 1.38% |
| 2025-06-17 | 5.07 | 5.08 | 4.91 | 4.96 | -0.80% | 0.20 | 1.31% |
| 2025-06-16 | 4.93 | 5.09 | 4.83 | 5.00 | +1.83% | 0.42 | 2.68% |
| 2025-06-13 | 5.06 | 5.07 | 4.87 | 4.91 | -2.58% | 0.26 | 1.68% |
| 2025-06-12 | 5.04 | 5.08 | 4.99 | 5.04 | -0.59% | 0.21 | 1.32% |
| 2025-06-11 | 5.07 | 5.14 | 5.04 | 5.07 | 0.00% | 0.22 | 1.38% |
| 2025-06-10 | 5.06 | 5.15 | 4.98 | 5.07 | +0.20% | 0.36 | 2.27% |
| 2025-06-09 | 5.17 | 5.19 | 5.04 | 5.06 | -2.50% | 0.38 | 2.40% |
| 2025-06-06 | 5.12 | 5.21 | 5.03 | 5.19 | +2.77% | 0.41 | 2.53% |
| 2025-06-05 | 5.01 | 5.18 | 4.92 | 5.05 | +1.00% | 0.46 | 2.89% |
| 2025-06-04 | 4.87 | 5.02 | 4.86 | 5.00 | +2.88% | 0.36 | 2.34% |
| 2025-06-03 | 4.85 | 4.97 | 4.84 | 4.86 | +0.21% | 0.27 | 1.75% |
| 2025-05-30 | 4.83 | 4.87 | 4.75 | 4.85 | 0.00% | 0.28 | 1.84% |
| 2025-05-29 | 4.77 | 4.88 | 4.74 | 4.85 | +1.68% | 0.28 | 1.83% |
| 2025-05-28 | 4.78 | 4.84 | 4.65 | 4.77 | -0.21% | 0.27 | 1.79% |