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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 11.79 | 12.06 | 10.63 | 11.03 | +0.64% | 20.71 | 41.57% |
| 2025-07-22 | 10.60 | 10.96 | 10.32 | 10.96 | +10.04% | 6.62 | 14.05% |
| 2025-07-21 | 9.48 | 9.96 | 9.30 | 9.96 | +10.06% | 6.45 | 15.08% |
| 2025-07-18 | 9.07 | 9.13 | 9.03 | 9.05 | -0.33% | 1.04 | 2.60% |
| 2025-07-17 | 9.05 | 9.13 | 9.03 | 9.08 | -0.33% | 1.15 | 2.87% |
| 2025-07-16 | 9.09 | 9.24 | 9.03 | 9.11 | +0.89% | 1.94 | 4.81% |
| 2025-07-15 | 9.03 | 9.16 | 8.99 | 9.03 | -0.22% | 1.55 | 3.86% |
| 2025-07-14 | 8.93 | 9.12 | 8.88 | 9.05 | +1.34% | 1.95 | 4.88% |
| 2025-07-11 | 9.00 | 9.05 | 8.90 | 8.93 | -0.45% | 1.21 | 3.06% |
| 2025-07-10 | 8.95 | 9.12 | 8.89 | 8.97 | +0.79% | 2.45 | 6.17% |
| 2025-07-09 | 9.19 | 9.20 | 8.88 | 8.90 | +0.91% | 3.50 | 8.82% |
| 2025-07-08 | 8.80 | 8.91 | 8.77 | 8.82 | +0.34% | 0.83 | 2.14% |
| 2025-07-07 | 8.73 | 8.79 | 8.72 | 8.79 | +0.80% | 0.60 | 1.55% |
| 2025-07-04 | 8.78 | 8.84 | 8.68 | 8.72 | -0.91% | 0.89 | 2.30% |
| 2025-07-03 | 8.79 | 8.84 | 8.74 | 8.80 | +0.11% | 0.83 | 2.13% |
| 2025-07-02 | 8.74 | 8.84 | 8.71 | 8.79 | +0.57% | 1.10 | 2.85% |
| 2025-07-01 | 8.65 | 8.77 | 8.60 | 8.74 | +1.27% | 1.28 | 3.33% |
| 2025-06-30 | 8.58 | 8.63 | 8.55 | 8.63 | +0.94% | 0.72 | 1.89% |
| 2025-06-27 | 8.50 | 8.60 | 8.48 | 8.55 | +0.59% | 0.68 | 1.81% |
| 2025-06-26 | 8.48 | 8.58 | 8.45 | 8.50 | 0.00% | 0.68 | 1.82% |