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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.99 | 8.06 | 7.83 | 7.86 | +0.38% | 0.80 | 2.73% |
| 2026-02-13 | 8.03 | 8.04 | 7.80 | 7.83 | -1.01% | 0.74 | 2.57% |
| 2026-02-12 | 7.69 | 8.15 | 7.61 | 7.91 | +2.73% | 1.32 | 4.56% |
| 2026-02-11 | 7.86 | 8.01 | 7.64 | 7.70 | -2.65% | 1.27 | 4.45% |
| 2026-02-10 | 7.67 | 8.32 | 7.60 | 7.91 | +1.80% | 2.20 | 9.42% |
| 2026-02-09 | 8.09 | 8.19 | 7.62 | 7.77 | -7.50% | 3.04 | 13.10% |
| 2026-02-06 | 7.58 | 8.40 | 7.53 | 8.40 | +9.95% | 1.81 | 7.51% |
| 2026-02-05 | 7.52 | 7.71 | 7.49 | 7.64 | +1.46% | 0.43 | 1.91% |
| 2026-02-04 | 7.41 | 7.68 | 7.35 | 7.53 | +1.76% | 0.61 | 2.73% |
| 2026-02-03 | 7.17 | 7.40 | 7.16 | 7.40 | +3.64% | 0.42 | 1.92% |
| 2026-02-02 | 7.20 | 7.29 | 7.13 | 7.14 | -1.24% | 0.30 | 1.40% |
| 2026-01-30 | 7.15 | 7.34 | 7.07 | 7.23 | +1.26% | 0.39 | 1.82% |
| 2026-01-29 | 7.29 | 7.33 | 7.07 | 7.14 | -1.92% | 0.40 | 1.88% |
| 2026-01-28 | 7.38 | 7.43 | 7.26 | 7.28 | -1.49% | 0.35 | 1.63% |
| 2026-01-27 | 7.43 | 7.46 | 7.22 | 7.39 | -0.67% | 0.32 | 1.47% |
| 2026-01-26 | 7.58 | 7.67 | 7.34 | 7.44 | -1.85% | 0.41 | 1.85% |
| 2026-01-23 | 7.52 | 7.65 | 7.41 | 7.58 | +0.80% | 0.55 | 2.48% |
| 2026-01-22 | 7.34 | 7.57 | 7.31 | 7.52 | +2.45% | 0.54 | 2.45% |
| 2026-01-21 | 7.30 | 7.39 | 7.21 | 7.34 | 0.00% | 0.38 | 1.76% |
| 2026-01-20 | 7.38 | 7.42 | 7.27 | 7.34 | -0.54% | 0.41 | 1.88% |