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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 10.24 | 10.40 | 10.21 | 10.40 | +1.36% | 2.13 | 4.69% |
| 2025-10-22 | 10.38 | 10.45 | 10.19 | 10.26 | -0.97% | 2.53 | 5.55% |
| 2025-10-21 | 9.94 | 10.38 | 9.92 | 10.36 | +4.96% | 3.26 | 7.23% |
| 2025-10-20 | 9.86 | 9.91 | 9.79 | 9.87 | +0.61% | 0.80 | 1.85% |
| 2025-10-17 | 9.94 | 10.09 | 9.78 | 9.81 | -1.41% | 1.03 | 2.36% |
| 2025-10-16 | 10.10 | 10.19 | 9.93 | 9.95 | -1.87% | 0.91 | 2.06% |
| 2025-10-15 | 10.10 | 10.19 | 10.02 | 10.14 | +0.70% | 0.93 | 2.09% |
| 2025-10-14 | 10.15 | 10.23 | 10.02 | 10.07 | -0.79% | 1.15 | 2.59% |
| 2025-10-13 | 9.75 | 10.16 | 9.66 | 10.15 | +0.99% | 1.69 | 3.82% |
| 2025-10-10 | 9.92 | 10.09 | 9.85 | 10.05 | +1.31% | 1.36 | 3.07% |
| 2025-10-09 | 9.87 | 9.97 | 9.82 | 9.92 | +0.81% | 1.05 | 2.42% |
| 2025-09-30 | 9.80 | 9.88 | 9.77 | 9.84 | +0.41% | 0.79 | 1.82% |
| 2025-09-29 | 9.79 | 9.86 | 9.66 | 9.80 | +0.31% | 1.02 | 2.37% |
| 2025-09-26 | 9.81 | 9.93 | 9.75 | 9.77 | -0.61% | 0.81 | 1.87% |
| 2025-09-25 | 10.04 | 10.09 | 9.83 | 9.83 | -2.58% | 1.22 | 2.78% |
| 2025-09-24 | 9.82 | 10.22 | 9.78 | 10.09 | +2.44% | 1.49 | 3.35% |
| 2025-09-23 | 10.05 | 10.06 | 9.70 | 9.85 | -2.09% | 1.13 | 2.61% |
| 2025-09-22 | 10.15 | 10.17 | 9.92 | 10.06 | -0.69% | 1.29 | 2.93% |
| 2025-09-19 | 9.81 | 10.24 | 9.80 | 10.13 | +3.05% | 2.06 | 4.64% |
| 2025-09-18 | 9.98 | 10.13 | 9.78 | 9.83 | -1.50% | 1.49 | 3.41% |