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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 9.69 | 9.92 | 9.64 | 9.92 | +2.37% | 1.56 | 3.48% |
| 2026-01-16 | 9.79 | 9.86 | 9.62 | 9.69 | -1.12% | 1.06 | 2.41% |
| 2026-01-15 | 9.58 | 9.89 | 9.54 | 9.80 | +2.30% | 1.73 | 3.87% |
| 2026-01-14 | 9.73 | 9.76 | 9.50 | 9.58 | -1.03% | 1.46 | 3.32% |
| 2026-01-13 | 9.80 | 9.88 | 9.65 | 9.68 | -1.33% | 1.41 | 3.16% |
| 2026-01-12 | 9.89 | 9.92 | 9.74 | 9.81 | -0.51% | 1.57 | 3.53% |
| 2026-01-09 | 9.75 | 10.02 | 9.75 | 9.86 | +1.13% | 1.78 | 3.95% |
| 2026-01-08 | 9.70 | 9.82 | 9.62 | 9.75 | +0.52% | 1.29 | 2.93% |
| 2026-01-07 | 9.56 | 9.76 | 9.48 | 9.70 | +1.04% | 1.68 | 3.83% |
| 2026-01-06 | 9.50 | 9.68 | 9.50 | 9.60 | +1.05% | 1.27 | 2.91% |
| 2026-01-05 | 9.56 | 9.61 | 9.43 | 9.50 | -0.73% | 1.15 | 2.66% |
| 2025-12-31 | 9.56 | 9.65 | 9.42 | 9.57 | +0.10% | 1.03 | 2.38% |
| 2025-12-30 | 9.58 | 9.68 | 9.45 | 9.56 | -1.24% | 1.15 | 2.63% |
| 2025-12-29 | 9.70 | 9.80 | 9.60 | 9.68 | +0.83% | 1.78 | 4.03% |
| 2025-12-26 | 9.47 | 9.66 | 9.41 | 9.60 | +1.05% | 1.54 | 3.53% |
| 2025-12-25 | 9.66 | 9.69 | 9.48 | 9.50 | -1.96% | 1.52 | 3.49% |
| 2025-12-24 | 9.54 | 9.79 | 9.43 | 9.69 | +1.57% | 2.34 | 5.32% |
| 2025-12-23 | 9.37 | 9.61 | 9.37 | 9.54 | -0.93% | 3.38 | 7.81% |
| 2025-12-22 | 9.86 | 10.04 | 9.51 | 9.63 | +5.48% | 5.82 | 12.97% |
| 2025-12-19 | 8.95 | 9.14 | 8.93 | 9.13 | +2.24% | 0.81 | 1.96% |