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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 4.82 | 4.84 | 4.72 | 4.78 | -0.42% | 0.25 | 1.65% |
| 2025-05-26 | 4.67 | 4.80 | 4.66 | 4.80 | +2.35% | 0.25 | 1.64% |
| 2025-05-23 | 4.79 | 4.82 | 4.67 | 4.69 | -2.29% | 0.36 | 2.43% |
| 2025-05-22 | 4.85 | 5.03 | 4.76 | 4.80 | -1.03% | 0.38 | 2.49% |
| 2025-05-21 | 4.90 | 4.99 | 4.77 | 4.85 | -1.42% | 0.39 | 2.53% |
| 2025-05-20 | 4.77 | 4.95 | 4.72 | 4.92 | +3.14% | 0.40 | 2.65% |
| 2025-05-19 | 4.66 | 4.84 | 4.66 | 4.77 | +2.58% | 0.34 | 2.25% |
| 2025-05-16 | 4.71 | 4.75 | 4.63 | 4.65 | +0.22% | 0.25 | 1.68% |
| 2025-05-15 | 4.66 | 4.73 | 4.63 | 4.64 | -0.43% | 0.30 | 2.01% |
| 2025-05-14 | 4.75 | 4.77 | 4.63 | 4.66 | -1.48% | 0.26 | 1.78% |
| 2025-05-13 | 4.81 | 4.90 | 4.73 | 4.73 | -0.21% | 0.27 | 1.77% |
| 2025-05-12 | 4.81 | 4.82 | 4.68 | 4.74 | -0.63% | 0.35 | 2.33% |
| 2025-05-09 | 4.85 | 4.87 | 4.75 | 4.77 | -1.45% | 0.28 | 1.89% |
| 2025-05-08 | 4.69 | 4.89 | 4.69 | 4.84 | +1.04% | 0.30 | 1.98% |
| 2025-05-07 | 4.82 | 4.90 | 4.73 | 4.79 | +0.84% | 0.52 | 3.41% |
| 2025-05-06 | 4.50 | 4.79 | 4.50 | 4.75 | +6.50% | 0.55 | 3.74% |