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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 7.57 | 7.64 | 7.45 | 7.49 | -1.45% | 0.39 | 1.41% |
| 2026-04-21 | 7.52 | 7.80 | 7.42 | 7.60 | 0.00% | 0.59 | 2.10% |
| 2026-04-20 | 7.53 | 7.63 | 7.43 | 7.60 | +0.13% | 0.39 | 1.43% |
| 2026-04-17 | 7.70 | 7.75 | 7.48 | 7.59 | -1.17% | 0.40 | 1.44% |
| 2026-04-16 | 7.67 | 7.70 | 7.52 | 7.68 | 0.00% | 0.46 | 1.64% |
| 2026-04-15 | 7.63 | 7.84 | 7.55 | 7.68 | +1.32% | 0.56 | 1.97% |
| 2026-04-14 | 7.64 | 7.64 | 7.47 | 7.58 | +0.80% | 0.30 | 1.10% |
| 2026-04-13 | 7.60 | 7.61 | 7.40 | 7.52 | +0.27% | 0.38 | 1.37% |
| 2026-04-10 | 7.58 | 7.73 | 7.49 | 7.50 | -0.66% | 0.57 | 2.04% |
| 2026-04-09 | 7.75 | 7.79 | 7.40 | 7.55 | -3.70% | 0.87 | 3.12% |
| 2026-04-08 | 7.69 | 7.85 | 7.65 | 7.84 | +2.89% | 0.82 | 2.88% |
| 2026-04-07 | 7.41 | 7.99 | 7.41 | 7.62 | +3.25% | 0.91 | 3.20% |
| 2026-04-03 | 7.80 | 7.82 | 7.28 | 7.38 | -3.91% | 0.84 | 3.05% |
| 2026-04-02 | 7.55 | 8.03 | 7.46 | 7.68 | +2.13% | 1.33 | 4.66% |
| 2026-04-01 | 7.32 | 7.80 | 7.30 | 7.52 | +4.44% | 1.05 | 3.79% |
| 2026-03-31 | 7.25 | 7.33 | 7.02 | 7.20 | -1.23% | 0.59 | 2.24% |
| 2026-03-30 | 7.15 | 7.29 | 7.00 | 7.29 | +1.39% | 0.38 | 1.43% |
| 2026-03-27 | 7.08 | 7.22 | 6.91 | 7.19 | +1.55% | 0.26 | 1.01% |
| 2026-03-26 | 7.25 | 7.31 | 7.00 | 7.08 | -1.80% | 0.34 | 1.30% |
| 2026-03-25 | 7.14 | 7.28 | 7.10 | 7.21 | +1.69% | 0.29 | 1.10% |