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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.92 | 10.09 | 9.76 | 9.81 | -0.41% | 1.19 | 2.64% |
| 2025-11-19 | 9.90 | 10.03 | 9.78 | 9.85 | -0.71% | 1.02 | 2.26% |
| 2025-11-18 | 10.08 | 10.13 | 9.81 | 9.92 | -1.98% | 1.20 | 2.64% |
| 2025-11-17 | 10.02 | 10.16 | 9.96 | 10.12 | +0.60% | 1.13 | 2.47% |
| 2025-11-14 | 10.14 | 10.17 | 10.05 | 10.06 | -1.08% | 1.06 | 2.30% |
| 2025-11-13 | 10.00 | 10.23 | 10.00 | 10.17 | +1.29% | 1.54 | 3.33% |
| 2025-11-12 | 9.96 | 10.05 | 9.88 | 10.04 | +0.40% | 1.21 | 2.66% |
| 2025-11-11 | 9.90 | 10.03 | 9.81 | 10.00 | +1.21% | 1.22 | 2.69% |
| 2025-11-10 | 9.85 | 9.93 | 9.81 | 9.88 | +0.10% | 0.98 | 2.17% |
| 2025-11-07 | 9.69 | 9.97 | 9.68 | 9.87 | +1.23% | 1.53 | 3.41% |
| 2025-11-06 | 9.70 | 9.85 | 9.69 | 9.75 | +0.10% | 1.03 | 2.30% |
| 2025-11-05 | 9.61 | 9.88 | 9.53 | 9.74 | +0.31% | 0.93 | 2.09% |
| 2025-11-04 | 9.76 | 9.85 | 9.63 | 9.71 | -0.82% | 0.84 | 1.89% |
| 2025-11-03 | 9.64 | 9.84 | 9.53 | 9.79 | +1.45% | 1.28 | 2.92% |
| 2025-10-31 | 9.56 | 9.67 | 9.55 | 9.65 | +0.73% | 0.78 | 1.78% |
| 2025-10-30 | 9.71 | 9.72 | 9.58 | 9.58 | -1.64% | 1.20 | 2.73% |
| 2025-10-29 | 9.84 | 9.88 | 9.65 | 9.74 | -0.92% | 1.47 | 3.32% |
| 2025-10-28 | 9.98 | 10.00 | 9.82 | 9.83 | -2.09% | 1.57 | 3.48% |
| 2025-10-27 | 10.15 | 10.16 | 9.87 | 10.04 | -2.24% | 2.84 | 6.23% |
| 2025-10-24 | 10.40 | 10.42 | 10.21 | 10.27 | -1.25% | 1.87 | 4.12% |