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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.41 | 7.68 | 7.30 | 7.39 | +0.27% | 0.62 | 2.80% |
| 2025-11-19 | 8.02 | 8.02 | 7.35 | 7.37 | -7.88% | 0.79 | 3.50% |
| 2025-11-18 | 7.80 | 8.00 | 7.71 | 8.00 | +2.56% | 0.60 | 2.57% |
| 2025-11-17 | 7.64 | 7.86 | 7.52 | 7.80 | +2.09% | 0.66 | 2.89% |
| 2025-11-14 | 7.57 | 7.70 | 7.57 | 7.64 | 0.00% | 0.31 | 1.36% |
| 2025-11-13 | 7.60 | 7.78 | 7.48 | 7.64 | +0.92% | 0.43 | 1.88% |
| 2025-11-12 | 7.53 | 7.65 | 7.48 | 7.57 | +0.40% | 0.39 | 1.73% |
| 2025-11-11 | 7.55 | 7.68 | 7.46 | 7.54 | +0.27% | 0.35 | 1.54% |
| 2025-11-10 | 7.49 | 7.59 | 7.42 | 7.52 | +0.80% | 0.35 | 1.58% |
| 2025-11-07 | 7.48 | 7.56 | 7.45 | 7.46 | -0.13% | 0.26 | 1.18% |
| 2025-11-06 | 7.62 | 7.64 | 7.40 | 7.47 | -1.97% | 0.32 | 1.45% |
| 2025-11-05 | 7.45 | 7.64 | 7.39 | 7.62 | +1.87% | 0.29 | 1.27% |
| 2025-11-04 | 7.51 | 7.59 | 7.44 | 7.48 | -0.53% | 0.38 | 1.71% |
| 2025-11-03 | 7.51 | 7.63 | 7.44 | 7.52 | +0.13% | 0.39 | 1.74% |
| 2025-10-31 | 7.35 | 7.60 | 7.28 | 7.51 | +2.46% | 0.39 | 1.77% |
| 2025-10-30 | 7.32 | 7.47 | 7.24 | 7.33 | +0.14% | 0.33 | 1.50% |
| 2025-10-29 | 7.36 | 7.38 | 7.17 | 7.32 | -0.54% | 0.30 | 1.39% |
| 2025-10-28 | 7.44 | 7.47 | 7.32 | 7.36 | -0.41% | 0.27 | 1.22% |
| 2025-10-27 | 7.58 | 7.58 | 7.33 | 7.39 | -1.47% | 0.34 | 1.55% |
| 2025-10-24 | 7.44 | 7.81 | 7.40 | 7.50 | +0.81% | 0.50 | 2.21% |