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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 9.85 | 10.12 | 9.85 | 10.08 | +3.17% | 1.39 | 3.02% |
| 2026-02-13 | 9.90 | 9.98 | 9.75 | 9.77 | -1.71% | 1.01 | 2.23% |
| 2026-02-12 | 10.08 | 10.10 | 9.83 | 9.94 | -1.88% | 1.12 | 2.47% |
| 2026-02-11 | 10.00 | 10.18 | 9.97 | 10.13 | +1.30% | 1.05 | 2.29% |
| 2026-02-10 | 10.03 | 10.07 | 9.92 | 10.00 | -0.30% | 0.80 | 1.75% |
| 2026-02-09 | 10.09 | 10.11 | 9.95 | 10.03 | +0.91% | 0.82 | 1.80% |
| 2026-02-06 | 9.75 | 10.05 | 9.73 | 9.94 | +1.12% | 1.09 | 2.39% |
| 2026-02-05 | 10.00 | 10.07 | 9.80 | 9.83 | -2.09% | 1.04 | 2.31% |
| 2026-02-04 | 9.89 | 10.18 | 9.83 | 10.04 | +1.83% | 1.65 | 3.60% |
| 2026-02-03 | 9.77 | 9.93 | 9.62 | 9.86 | +2.28% | 1.50 | 3.36% |
| 2026-02-02 | 10.15 | 10.15 | 9.62 | 9.64 | -5.95% | 2.21 | 4.91% |
| 2026-01-30 | 10.18 | 10.31 | 9.92 | 10.25 | +0.20% | 2.05 | 4.45% |
| 2026-01-29 | 10.25 | 10.45 | 10.16 | 10.23 | -1.25% | 2.03 | 4.33% |
| 2026-01-28 | 10.40 | 10.48 | 10.29 | 10.36 | -0.38% | 1.63 | 3.45% |
| 2026-01-27 | 10.70 | 10.78 | 10.20 | 10.40 | -3.61% | 2.95 | 6.21% |
| 2026-01-26 | 11.04 | 11.10 | 10.69 | 10.79 | -2.26% | 3.62 | 7.32% |
| 2026-01-23 | 10.68 | 11.38 | 10.68 | 11.04 | +6.15% | 8.13 | 16.12% |
| 2026-01-22 | 10.05 | 10.40 | 10.02 | 10.40 | +3.07% | 3.09 | 6.60% |
| 2026-01-21 | 9.89 | 10.13 | 9.78 | 10.09 | +1.92% | 2.16 | 4.75% |
| 2026-01-20 | 9.90 | 9.93 | 9.81 | 9.90 | -0.20% | 1.05 | 2.33% |