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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.84 | 9.03 | 8.82 | 8.93 | +0.56% | 0.72 | 1.76% |
| 2025-12-17 | 8.86 | 8.94 | 8.70 | 8.88 | +0.34% | 0.76 | 1.88% |
| 2025-12-16 | 9.02 | 9.04 | 8.82 | 8.85 | -1.88% | 0.65 | 1.59% |
| 2025-12-15 | 8.84 | 9.08 | 8.79 | 9.02 | +2.04% | 0.74 | 1.81% |
| 2025-12-12 | 8.83 | 8.95 | 8.80 | 8.84 | +0.34% | 0.57 | 1.40% |
| 2025-12-11 | 8.90 | 8.95 | 8.78 | 8.81 | -0.56% | 0.60 | 1.48% |
| 2025-12-10 | 8.90 | 8.95 | 8.80 | 8.86 | -0.56% | 0.50 | 1.25% |
| 2025-12-09 | 9.02 | 9.03 | 8.91 | 8.91 | -1.22% | 0.59 | 1.45% |
| 2025-12-08 | 9.07 | 9.08 | 9.00 | 9.02 | -0.11% | 0.59 | 1.43% |
| 2025-12-05 | 8.95 | 9.04 | 8.90 | 9.03 | +0.89% | 0.60 | 1.45% |
| 2025-12-04 | 8.92 | 9.01 | 8.77 | 8.95 | +0.45% | 0.94 | 2.31% |
| 2025-12-03 | 9.06 | 9.13 | 8.90 | 8.91 | -1.87% | 0.83 | 2.03% |
| 2025-12-02 | 9.07 | 9.13 | 8.96 | 9.08 | -0.11% | 0.68 | 1.65% |
| 2025-12-01 | 9.08 | 9.17 | 9.06 | 9.09 | 0.00% | 0.80 | 1.92% |
| 2025-11-28 | 9.00 | 9.09 | 8.98 | 9.09 | +1.00% | 0.63 | 1.53% |
| 2025-11-27 | 8.99 | 9.08 | 8.95 | 9.00 | 0.00% | 0.75 | 1.82% |
| 2025-11-26 | 9.10 | 9.19 | 8.98 | 9.00 | -1.10% | 0.95 | 2.29% |
| 2025-11-25 | 9.18 | 9.21 | 9.09 | 9.10 | -0.66% | 1.12 | 2.70% |
| 2025-11-24 | 9.12 | 9.22 | 9.03 | 9.16 | +0.99% | 1.06 | 2.56% |
| 2025-11-21 | 9.73 | 9.79 | 9.01 | 9.07 | -7.54% | 2.69 | 6.38% |