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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 9.70 | 9.82 | 9.61 | 9.67 | -0.72% | 0.89 | 2.00% |
| 2026-04-21 | 9.47 | 9.83 | 9.37 | 9.74 | +2.63% | 1.79 | 4.02% |
| 2026-04-20 | 9.57 | 9.57 | 9.36 | 9.49 | -0.73% | 0.77 | 1.76% |
| 2026-04-17 | 9.70 | 9.70 | 9.49 | 9.56 | -1.24% | 1.19 | 2.69% |
| 2026-04-16 | 9.60 | 9.78 | 9.54 | 9.68 | +0.83% | 1.14 | 2.56% |
| 2026-04-15 | 9.62 | 9.79 | 9.50 | 9.60 | -0.10% | 1.13 | 2.54% |
| 2026-04-14 | 9.81 | 9.85 | 9.52 | 9.61 | -0.93% | 0.76 | 1.70% |
| 2026-04-13 | 9.71 | 9.77 | 9.51 | 9.70 | +0.73% | 0.81 | 1.81% |
| 2026-04-10 | 9.69 | 9.84 | 9.61 | 9.63 | -0.31% | 0.91 | 2.02% |
| 2026-04-09 | 9.59 | 9.79 | 9.54 | 9.66 | +0.21% | 1.19 | 2.66% |
| 2026-04-08 | 9.47 | 9.73 | 9.38 | 9.64 | +1.80% | 2.03 | 4.58% |
| 2026-04-07 | 8.90 | 9.59 | 8.84 | 9.47 | +7.01% | 1.98 | 4.59% |
| 2026-04-03 | 9.15 | 9.20 | 8.80 | 8.85 | -3.28% | 1.04 | 2.52% |
| 2026-04-02 | 9.33 | 9.39 | 9.09 | 9.15 | -2.45% | 0.69 | 1.62% |
| 2026-04-01 | 9.36 | 9.41 | 9.21 | 9.38 | +1.96% | 0.79 | 1.84% |
| 2026-03-31 | 9.35 | 9.46 | 9.18 | 9.20 | -1.92% | 0.93 | 2.17% |
| 2026-03-30 | 9.26 | 9.41 | 9.20 | 9.38 | +0.64% | 1.05 | 2.45% |
| 2026-03-27 | 9.12 | 9.40 | 9.09 | 9.32 | +1.08% | 1.35 | 3.15% |
| 2026-03-26 | 9.25 | 9.58 | 9.21 | 9.22 | +0.33% | 2.15 | 4.98% |
| 2026-03-25 | 8.94 | 9.34 | 8.89 | 9.19 | +3.37% | 1.56 | 3.70% |