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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 10.49 | 10.55 | 10.31 | 10.46 | +0.10% | 2.84 | 6.17% |
| 2025-08-19 | 10.62 | 10.62 | 10.41 | 10.45 | -0.76% | 2.13 | 4.61% |
| 2025-08-18 | 10.68 | 10.73 | 10.43 | 10.53 | -1.86% | 5.13 | 11.05% |
| 2025-08-15 | 10.28 | 10.73 | 10.17 | 10.73 | +4.89% | 3.96 | 8.58% |
| 2025-08-14 | 10.39 | 10.39 | 10.10 | 10.23 | -1.54% | 1.91 | 4.24% |
| 2025-08-13 | 10.38 | 10.43 | 10.35 | 10.39 | -0.10% | 1.72 | 3.76% |
| 2025-08-12 | 10.45 | 10.45 | 10.30 | 10.40 | -1.14% | 1.91 | 4.18% |
| 2025-08-11 | 10.35 | 10.52 | 10.28 | 10.52 | +1.74% | 2.64 | 5.76% |
| 2025-08-08 | 9.95 | 10.41 | 9.83 | 10.34 | +3.61% | 4.79 | 10.65% |
| 2025-08-07 | 10.01 | 10.06 | 9.94 | 9.98 | -0.80% | 1.64 | 3.72% |
| 2025-08-06 | 10.07 | 10.09 | 9.99 | 10.06 | -0.10% | 1.22 | 2.76% |
| 2025-08-05 | 10.05 | 10.11 | 10.02 | 10.07 | +0.10% | 1.44 | 3.25% |
| 2025-08-04 | 9.96 | 10.08 | 9.91 | 10.06 | 0.00% | 1.05 | 2.37% |
| 2025-08-01 | 10.10 | 10.19 | 9.98 | 10.06 | -0.98% | 1.66 | 3.75% |
| 2025-07-31 | 10.10 | 10.18 | 9.94 | 10.16 | +1.20% | 2.78 | 6.27% |
| 2025-07-30 | 10.20 | 10.26 | 9.97 | 10.04 | -2.24% | 2.74 | 6.17% |
| 2025-07-29 | 10.31 | 10.32 | 10.10 | 10.27 | -0.19% | 3.28 | 7.30% |
| 2025-07-28 | 10.28 | 10.42 | 10.21 | 10.29 | -0.96% | 3.64 | 8.00% |
| 2025-07-25 | 10.66 | 10.70 | 10.17 | 10.39 | -5.11% | 7.87 | 17.24% |
| 2025-07-24 | 10.70 | 11.10 | 10.36 | 10.95 | -0.73% | 11.76 | 24.80% |