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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.82 | 7.07 | 6.80 | 7.02 | +2.18% | 0.43 | 2.11% |
| 2025-12-17 | 7.01 | 7.06 | 6.74 | 6.87 | -1.43% | 0.38 | 1.87% |
| 2025-12-16 | 7.31 | 7.35 | 6.88 | 6.97 | -4.91% | 0.46 | 2.19% |
| 2025-12-15 | 7.18 | 7.44 | 7.15 | 7.33 | +2.09% | 0.44 | 2.01% |
| 2025-12-12 | 7.18 | 7.38 | 7.13 | 7.18 | -0.83% | 0.36 | 1.69% |
| 2025-12-11 | 7.38 | 7.38 | 7.12 | 7.24 | -0.55% | 0.41 | 1.91% |
| 2025-12-10 | 7.49 | 7.49 | 7.26 | 7.28 | -2.93% | 0.39 | 1.81% |
| 2025-12-09 | 7.47 | 7.58 | 7.40 | 7.50 | +0.27% | 0.49 | 2.22% |
| 2025-12-08 | 7.21 | 7.64 | 7.21 | 7.48 | +4.47% | 0.66 | 2.99% |
| 2025-12-05 | 7.05 | 7.22 | 6.94 | 7.16 | +1.42% | 0.40 | 1.89% |
| 2025-12-04 | 7.12 | 7.23 | 6.97 | 7.06 | -0.56% | 0.51 | 2.43% |
| 2025-12-03 | 7.37 | 7.38 | 7.05 | 7.10 | -3.79% | 0.55 | 2.59% |
| 2025-12-02 | 7.57 | 7.58 | 7.35 | 7.38 | -2.51% | 0.47 | 2.15% |
| 2025-12-01 | 7.73 | 7.90 | 7.55 | 7.57 | -1.82% | 0.61 | 2.67% |
| 2025-11-28 | 7.21 | 7.76 | 7.15 | 7.71 | +6.93% | 0.82 | 3.67% |
| 2025-11-27 | 7.20 | 7.34 | 7.14 | 7.21 | +0.28% | 0.31 | 1.44% |
| 2025-11-26 | 7.39 | 7.46 | 7.15 | 7.19 | -2.18% | 0.41 | 1.90% |
| 2025-11-25 | 7.37 | 7.45 | 7.19 | 7.35 | +0.96% | 0.40 | 1.83% |
| 2025-11-24 | 7.03 | 7.43 | 6.91 | 7.28 | +5.05% | 0.60 | 2.81% |
| 2025-11-21 | 7.35 | 7.45 | 6.91 | 6.93 | -6.22% | 0.58 | 2.75% |