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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.37 | 7.41 | 7.27 | 7.38 | +0.55% | 0.33 | 1.50% |
| 2026-01-16 | 7.37 | 7.38 | 7.22 | 7.34 | +1.10% | 0.38 | 1.74% |
| 2026-01-15 | 7.36 | 7.41 | 7.15 | 7.26 | -1.36% | 0.56 | 2.58% |
| 2026-01-14 | 7.36 | 7.52 | 7.22 | 7.36 | +0.41% | 0.77 | 3.50% |
| 2026-01-13 | 7.57 | 7.57 | 7.32 | 7.33 | -3.04% | 0.74 | 3.37% |
| 2026-01-12 | 7.73 | 7.76 | 7.41 | 7.56 | -1.95% | 1.27 | 5.71% |
| 2026-01-09 | 8.02 | 8.06 | 7.60 | 7.71 | -4.22% | 1.21 | 5.27% |
| 2026-01-08 | 7.97 | 8.12 | 7.73 | 8.05 | +1.00% | 1.03 | 4.34% |
| 2026-01-07 | 7.90 | 8.33 | 7.90 | 7.97 | +0.50% | 1.32 | 5.53% |
| 2026-01-06 | 7.82 | 8.17 | 7.68 | 7.93 | -0.38% | 2.04 | 8.63% |
| 2026-01-05 | 7.28 | 7.96 | 7.26 | 7.96 | +9.94% | 1.18 | 5.13% |
| 2025-12-31 | 7.41 | 7.42 | 7.18 | 7.24 | -1.09% | 0.63 | 2.91% |
| 2025-12-30 | 7.68 | 7.68 | 7.23 | 7.32 | -5.18% | 1.71 | 7.83% |
| 2025-12-29 | 7.03 | 7.72 | 7.03 | 7.72 | +9.97% | 0.83 | 3.67% |
| 2025-12-26 | 7.08 | 7.16 | 7.02 | 7.02 | -1.13% | 0.29 | 1.39% |
| 2025-12-25 | 7.13 | 7.14 | 6.98 | 7.10 | +0.14% | 0.29 | 1.38% |
| 2025-12-24 | 6.93 | 7.09 | 6.88 | 7.09 | +2.60% | 0.41 | 2.00% |
| 2025-12-23 | 7.24 | 7.30 | 6.76 | 6.91 | -4.95% | 0.65 | 3.13% |
| 2025-12-22 | 7.13 | 7.35 | 7.11 | 7.27 | +2.11% | 0.54 | 2.52% |
| 2025-12-19 | 7.02 | 7.15 | 6.89 | 7.12 | +1.42% | 0.36 | 1.73% |