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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.43 | 7.48 | 7.28 | 7.44 | +1.22% | 0.31 | 1.39% |
| 2025-10-22 | 7.32 | 7.53 | 7.24 | 7.35 | 0.00% | 0.35 | 1.60% |
| 2025-10-21 | 7.20 | 7.38 | 7.11 | 7.35 | +2.80% | 0.40 | 1.85% |
| 2025-10-20 | 7.10 | 7.18 | 6.97 | 7.15 | +2.29% | 0.38 | 1.82% |
| 2025-10-17 | 7.15 | 7.20 | 6.99 | 6.99 | -2.78% | 0.34 | 1.63% |
| 2025-10-16 | 7.38 | 7.46 | 7.16 | 7.19 | -2.57% | 0.30 | 1.41% |
| 2025-10-15 | 7.30 | 7.40 | 7.20 | 7.38 | +2.07% | 0.33 | 1.54% |
| 2025-10-14 | 7.45 | 7.51 | 7.16 | 7.23 | -2.03% | 0.27 | 1.23% |
| 2025-10-13 | 7.20 | 7.42 | 6.95 | 7.38 | -0.14% | 0.34 | 1.59% |
| 2025-10-10 | 7.45 | 7.52 | 7.35 | 7.39 | -0.81% | 0.34 | 1.57% |
| 2025-10-09 | 7.62 | 7.69 | 7.36 | 7.45 | -2.23% | 0.44 | 2.00% |
| 2025-09-30 | 7.79 | 7.79 | 7.60 | 7.62 | -1.17% | 0.21 | 0.93% |
| 2025-09-29 | 7.72 | 7.77 | 7.50 | 7.71 | -0.13% | 0.27 | 1.19% |
| 2025-09-26 | 7.66 | 7.75 | 7.56 | 7.72 | +0.78% | 0.22 | 0.98% |
| 2025-09-25 | 7.66 | 7.77 | 7.58 | 7.66 | -0.26% | 0.24 | 1.08% |
| 2025-09-24 | 7.46 | 7.83 | 7.45 | 7.68 | +2.26% | 0.36 | 1.60% |
| 2025-09-23 | 7.73 | 7.78 | 7.33 | 7.51 | -2.85% | 0.46 | 2.10% |
| 2025-09-22 | 7.74 | 7.78 | 7.54 | 7.73 | -0.77% | 0.39 | 1.72% |
| 2025-09-19 | 7.86 | 7.97 | 7.69 | 7.79 | -0.26% | 0.31 | 1.36% |
| 2025-09-18 | 8.09 | 8.10 | 7.72 | 7.81 | -3.46% | 0.68 | 2.93% |