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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.88 | 7.10 | 6.71 | 7.09 | +4.88% | 0.49 | 1.92% |
| 2026-03-23 | 7.09 | 7.13 | 6.71 | 6.76 | -6.24% | 0.55 | 2.16% |
| 2026-03-20 | 7.39 | 7.48 | 7.19 | 7.21 | -2.44% | 0.46 | 1.71% |
| 2026-03-19 | 7.58 | 7.62 | 7.36 | 7.39 | -3.15% | 0.45 | 1.65% |
| 2026-03-18 | 7.55 | 7.66 | 7.45 | 7.63 | +1.60% | 0.41 | 1.47% |
| 2026-03-17 | 7.84 | 7.84 | 7.50 | 7.51 | -2.47% | 0.54 | 1.91% |
| 2026-03-16 | 7.41 | 7.75 | 7.39 | 7.70 | +3.91% | 0.66 | 2.35% |
| 2026-03-13 | 7.39 | 7.59 | 7.35 | 7.41 | +0.27% | 0.52 | 1.87% |
| 2026-03-12 | 7.66 | 7.68 | 7.35 | 7.39 | -3.15% | 0.50 | 1.83% |
| 2026-03-11 | 7.85 | 7.85 | 7.58 | 7.63 | -1.93% | 0.51 | 1.79% |
| 2026-03-10 | 7.60 | 7.80 | 7.54 | 7.78 | +3.18% | 0.50 | 1.76% |
| 2026-03-09 | 7.66 | 7.75 | 7.47 | 7.54 | -1.57% | 0.53 | 1.89% |
| 2026-03-06 | 7.37 | 7.70 | 7.31 | 7.66 | +4.08% | 0.51 | 1.82% |
| 2026-03-05 | 7.45 | 7.55 | 7.34 | 7.36 | +0.14% | 0.41 | 1.50% |
| 2026-03-04 | 7.42 | 7.53 | 7.20 | 7.35 | -1.34% | 0.62 | 2.31% |
| 2026-03-03 | 7.66 | 7.86 | 7.45 | 7.45 | -1.84% | 0.78 | 2.78% |
| 2026-03-02 | 7.58 | 7.84 | 7.48 | 7.59 | -1.81% | 0.64 | 2.27% |
| 2026-02-27 | 7.80 | 7.83 | 7.64 | 7.73 | -1.28% | 0.61 | 2.16% |
| 2026-02-26 | 7.97 | 7.99 | 7.78 | 7.83 | -1.39% | 0.41 | 1.43% |
| 2026-02-25 | 7.87 | 7.97 | 7.80 | 7.94 | +1.02% | 0.65 | 2.25% |