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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.12 | 8.22 | 8.04 | 8.09 | -1.22% | 0.49 | 2.03% |
| 2025-09-16 | 8.56 | 8.69 | 8.14 | 8.19 | -4.21% | 0.96 | 3.91% |
| 2025-09-15 | 8.02 | 8.68 | 7.98 | 8.55 | +6.34% | 1.06 | 4.28% |
| 2025-09-12 | 8.02 | 8.05 | 7.87 | 8.04 | +0.75% | 0.44 | 1.84% |
| 2025-09-11 | 8.08 | 8.10 | 7.93 | 7.98 | -0.87% | 0.58 | 2.46% |
| 2025-09-10 | 7.85 | 8.08 | 7.78 | 8.05 | +3.07% | 0.64 | 2.68% |
| 2025-09-09 | 7.84 | 7.90 | 7.57 | 7.81 | -2.13% | 0.87 | 3.82% |
| 2025-09-08 | 7.80 | 8.25 | 7.70 | 7.98 | +3.91% | 0.89 | 3.75% |
| 2025-09-05 | 7.18 | 7.76 | 7.14 | 7.68 | +6.22% | 0.85 | 3.81% |
| 2025-09-04 | 7.08 | 7.30 | 7.00 | 7.23 | +1.54% | 0.60 | 2.81% |
| 2025-09-03 | 7.19 | 7.32 | 7.09 | 7.12 | -0.84% | 0.46 | 2.14% |
| 2025-09-02 | 7.27 | 7.37 | 7.03 | 7.18 | -2.05% | 0.66 | 3.13% |
| 2025-09-01 | 7.09 | 7.43 | 7.06 | 7.33 | +2.81% | 0.67 | 3.07% |
| 2025-08-29 | 7.13 | 7.29 | 7.12 | 7.13 | -0.97% | 0.36 | 1.58% |
| 2025-08-28 | 7.33 | 7.35 | 6.84 | 7.20 | -0.83% | 0.73 | 3.29% |
| 2025-08-27 | 7.55 | 7.59 | 7.26 | 7.26 | -3.84% | 0.69 | 2.96% |
| 2025-08-26 | 7.40 | 7.57 | 7.31 | 7.55 | +2.03% | 0.52 | 2.22% |
| 2025-08-25 | 7.40 | 7.51 | 7.32 | 7.40 | +0.68% | 0.61 | 2.61% |
| 2025-08-22 | 7.46 | 7.50 | 7.30 | 7.35 | -0.94% | 0.53 | 2.28% |
| 2025-08-21 | 7.40 | 7.69 | 7.38 | 7.42 | -0.13% | 0.83 | 3.50% |