凯龙股份 sz.002783
8.02
-2.67%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 8.25 | 8.26 | 7.92 | 8.02 | -2.67% | 0.90 | 2.41% |
| 2026-05-22 | 8.19 | 8.30 | 8.09 | 8.24 | +0.86% | 0.49 | 1.31% |
| 2026-05-21 | 8.35 | 8.55 | 8.11 | 8.17 | -2.51% | 0.75 | 1.94% |
| 2026-05-20 | 8.52 | 8.57 | 8.36 | 8.38 | -1.64% | 0.49 | 1.26% |
| 2026-05-19 | 8.51 | 8.65 | 8.37 | 8.52 | +0.12% | 0.70 | 1.80% |
| 2026-05-18 | 8.61 | 8.65 | 8.34 | 8.51 | -1.62% | 0.78 | 2.00% |
| 2026-05-15 | 8.66 | 8.83 | 8.60 | 8.65 | +0.12% | 0.89 | 2.23% |
| 2026-05-14 | 8.90 | 8.93 | 8.62 | 8.64 | -3.14% | 1.15 | 2.87% |
| 2026-05-13 | 8.81 | 9.06 | 8.71 | 8.92 | +1.25% | 1.10 | 2.68% |
| 2026-05-12 | 9.07 | 9.17 | 8.79 | 8.81 | -2.44% | 1.34 | 3.27% |
| 2026-05-11 | 8.97 | 9.34 | 8.97 | 9.03 | +0.67% | 1.22 | 2.90% |
| 2026-05-08 | 8.96 | 8.98 | 8.90 | 8.97 | -0.22% | 0.78 | 1.89% |
| 2026-05-07 | 8.93 | 9.06 | 8.86 | 8.99 | +0.90% | 1.01 | 2.43% |
| 2026-05-06 | 8.92 | 9.06 | 8.80 | 8.91 | -0.11% | 1.25 | 3.05% |
| 2026-04-30 | 9.08 | 9.11 | 8.88 | 8.92 | -1.76% | 1.13 | 2.72% |
| 2026-04-29 | 8.97 | 9.18 | 8.94 | 9.08 | +0.78% | 0.84 | 2.00% |
| 2026-04-28 | 9.12 | 9.16 | 8.90 | 9.01 | -4.05% | 1.46 | 3.50% |
| 2026-04-27 | 9.52 | 9.61 | 9.19 | 9.39 | -2.19% | 1.07 | 2.49% |
| 2026-04-24 | 9.69 | 9.73 | 9.46 | 9.60 | -0.93% | 0.99 | 2.23% |
| 2026-04-23 | 9.66 | 9.83 | 9.52 | 9.69 | +0.21% | 1.34 | 2.99% |