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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 8.18 | 8.32 | 8.14 | 8.32 | +1.69% | 1.05 | 2.87% |
| 2025-05-26 | 8.18 | 8.24 | 8.10 | 8.18 | +0.49% | 1.04 | 2.86% |
| 2025-05-23 | 8.34 | 8.47 | 8.14 | 8.14 | -2.02% | 1.43 | 3.86% |
| 2025-05-22 | 8.25 | 8.52 | 8.22 | 8.31 | +0.24% | 1.85 | 4.95% |
| 2025-05-21 | 8.30 | 8.36 | 8.22 | 8.29 | 0.00% | 0.98 | 2.66% |
| 2025-05-20 | 8.23 | 8.31 | 8.22 | 8.29 | +0.24% | 0.93 | 2.51% |
| 2025-05-19 | 8.27 | 8.31 | 8.17 | 8.27 | 0.00% | 0.91 | 2.47% |
| 2025-05-16 | 8.12 | 8.33 | 8.11 | 8.27 | +1.09% | 1.54 | 4.20% |
| 2025-05-15 | 8.15 | 8.21 | 8.10 | 8.18 | +0.36% | 1.06 | 2.92% |
| 2025-05-14 | 8.17 | 8.23 | 8.09 | 8.15 | -0.12% | 1.14 | 3.14% |
| 2025-05-13 | 8.32 | 8.35 | 8.15 | 8.16 | -1.67% | 1.50 | 4.11% |
| 2025-05-12 | 8.29 | 8.33 | 8.21 | 8.30 | +0.12% | 1.49 | 4.03% |
| 2025-05-09 | 8.40 | 8.45 | 8.24 | 8.29 | -1.76% | 1.84 | 4.96% |
| 2025-05-08 | 8.16 | 8.45 | 8.06 | 8.44 | +1.55% | 3.61 | 9.76% |
| 2025-05-07 | 8.00 | 8.79 | 7.99 | 8.31 | +4.08% | 4.89 | 12.96% |
| 2025-05-06 | 7.95 | 7.99 | 7.92 | 7.98 | +1.00% | 0.77 | 2.16% |