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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 8.84 | 8.89 | 8.60 | 8.89 | +2.54% | 1.06 | 2.63% |
| 2026-03-23 | 8.91 | 9.13 | 8.60 | 8.67 | -4.93% | 1.52 | 3.73% |
| 2026-03-20 | 9.40 | 9.48 | 9.10 | 9.12 | -2.46% | 1.45 | 3.42% |
| 2026-03-19 | 9.72 | 9.76 | 9.30 | 9.35 | -4.69% | 1.82 | 4.17% |
| 2026-03-18 | 9.66 | 9.82 | 9.51 | 9.81 | +1.34% | 1.24 | 2.78% |
| 2026-03-17 | 9.92 | 10.09 | 9.65 | 9.68 | -2.12% | 1.45 | 3.19% |
| 2026-03-16 | 10.15 | 10.24 | 9.82 | 9.89 | -2.94% | 1.89 | 4.11% |
| 2026-03-13 | 10.20 | 10.46 | 10.17 | 10.19 | +0.20% | 2.37 | 4.98% |
| 2026-03-12 | 10.30 | 10.46 | 10.16 | 10.17 | -1.36% | 2.49 | 5.24% |
| 2026-03-11 | 10.25 | 10.32 | 10.12 | 10.31 | +0.59% | 1.32 | 2.81% |
| 2026-03-10 | 10.34 | 10.42 | 10.22 | 10.25 | -0.87% | 1.49 | 3.15% |
| 2026-03-09 | 10.30 | 10.46 | 10.15 | 10.34 | 0.00% | 2.07 | 4.35% |
| 2026-03-06 | 9.97 | 10.38 | 9.93 | 10.34 | +3.09% | 1.68 | 3.55% |
| 2026-03-05 | 10.11 | 10.14 | 9.86 | 10.03 | +0.80% | 1.28 | 2.77% |
| 2026-03-04 | 9.81 | 10.15 | 9.76 | 9.95 | -0.20% | 1.40 | 3.07% |
| 2026-03-03 | 10.33 | 10.48 | 9.96 | 9.97 | -3.39% | 1.88 | 4.04% |
| 2026-03-02 | 10.28 | 10.45 | 10.17 | 10.32 | -0.19% | 1.53 | 3.24% |
| 2026-02-27 | 10.25 | 10.35 | 10.17 | 10.34 | +0.78% | 1.14 | 2.42% |
| 2026-02-26 | 10.17 | 10.30 | 10.11 | 10.26 | +1.38% | 1.09 | 2.32% |
| 2026-02-25 | 10.08 | 10.26 | 10.04 | 10.12 | +0.40% | 1.29 | 2.77% |