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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 8.45 | 8.51 | 8.41 | 8.50 | +0.47% | 0.82 | 2.20% |
| 2025-06-24 | 8.31 | 8.47 | 8.27 | 8.46 | +1.93% | 0.76 | 2.05% |
| 2025-06-23 | 8.19 | 8.33 | 8.17 | 8.30 | +1.10% | 0.70 | 1.93% |
| 2025-06-20 | 8.26 | 8.29 | 8.19 | 8.21 | -0.12% | 0.62 | 1.69% |
| 2025-06-19 | 8.37 | 8.41 | 8.19 | 8.22 | -1.79% | 0.81 | 2.21% |
| 2025-06-18 | 8.46 | 8.55 | 8.32 | 8.37 | -2.08% | 0.96 | 2.56% |
| 2025-06-17 | 8.52 | 8.67 | 8.45 | 8.55 | -0.23% | 1.22 | 3.20% |
| 2025-06-16 | 8.47 | 8.62 | 8.47 | 8.57 | +0.93% | 0.88 | 2.29% |
| 2025-06-13 | 8.49 | 8.60 | 8.46 | 8.49 | -0.35% | 1.24 | 3.27% |
| 2025-06-12 | 8.56 | 8.57 | 8.44 | 8.52 | -0.81% | 0.99 | 2.60% |
| 2025-06-11 | 8.56 | 8.65 | 8.53 | 8.59 | +0.35% | 0.83 | 2.18% |
| 2025-06-10 | 8.66 | 8.71 | 8.40 | 8.56 | -1.48% | 1.68 | 4.40% |
| 2025-06-09 | 8.66 | 8.79 | 8.62 | 8.69 | -0.11% | 1.57 | 4.05% |
| 2025-06-06 | 8.53 | 8.97 | 8.49 | 8.70 | +2.09% | 3.12 | 7.96% |
| 2025-06-05 | 8.63 | 8.70 | 8.52 | 8.52 | -1.15% | 1.31 | 3.44% |
| 2025-06-04 | 8.44 | 8.72 | 8.35 | 8.62 | +2.23% | 1.86 | 4.89% |
| 2025-06-03 | 8.38 | 8.47 | 8.36 | 8.43 | +0.12% | 0.82 | 2.18% |
| 2025-05-30 | 8.47 | 8.55 | 8.38 | 8.42 | -0.58% | 1.32 | 3.50% |
| 2025-05-29 | 8.27 | 8.49 | 8.26 | 8.47 | +2.15% | 1.63 | 4.34% |
| 2025-05-28 | 8.33 | 8.42 | 8.27 | 8.29 | -0.36% | 0.78 | 2.10% |