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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 9.89 | 10.07 | 9.85 | 9.98 | +0.30% | 1.06 | 2.41% |
| 2025-09-16 | 9.83 | 9.97 | 9.77 | 9.95 | +1.22% | 1.04 | 2.39% |
| 2025-09-15 | 9.85 | 9.89 | 9.78 | 9.83 | -0.41% | 0.78 | 1.81% |
| 2025-09-12 | 9.91 | 9.95 | 9.84 | 9.87 | -0.50% | 0.78 | 1.79% |
| 2025-09-11 | 9.81 | 9.92 | 9.70 | 9.92 | +1.12% | 1.11 | 2.58% |
| 2025-09-10 | 9.85 | 9.90 | 9.75 | 9.81 | -0.61% | 0.61 | 1.42% |
| 2025-09-09 | 9.90 | 9.95 | 9.81 | 9.87 | -0.50% | 0.69 | 1.59% |
| 2025-09-08 | 9.88 | 9.95 | 9.85 | 9.92 | +0.40% | 0.65 | 1.49% |
| 2025-09-05 | 9.69 | 9.90 | 9.67 | 9.88 | +2.60% | 1.09 | 2.52% |
| 2025-09-04 | 9.63 | 9.79 | 9.48 | 9.63 | 0.00% | 1.17 | 2.75% |
| 2025-09-03 | 9.95 | 9.98 | 9.58 | 9.63 | -3.02% | 1.33 | 3.09% |
| 2025-09-02 | 10.14 | 10.15 | 9.85 | 9.93 | -1.49% | 1.34 | 3.04% |
| 2025-09-01 | 10.14 | 10.16 | 10.03 | 10.08 | -0.69% | 1.08 | 2.42% |
| 2025-08-29 | 10.10 | 10.21 | 9.99 | 10.15 | +0.49% | 1.46 | 3.28% |
| 2025-08-28 | 10.07 | 10.13 | 9.75 | 10.10 | +0.20% | 2.24 | 5.08% |
| 2025-08-27 | 10.62 | 10.63 | 10.04 | 10.08 | -3.91% | 3.31 | 7.25% |
| 2025-08-26 | 10.35 | 10.67 | 10.30 | 10.49 | +1.84% | 3.65 | 7.85% |
| 2025-08-25 | 10.34 | 10.39 | 10.27 | 10.30 | -0.48% | 1.59 | 3.49% |
| 2025-08-22 | 10.30 | 10.39 | 10.23 | 10.35 | +0.10% | 1.58 | 3.47% |
| 2025-08-21 | 10.36 | 10.41 | 10.27 | 10.34 | -1.15% | 2.10 | 4.60% |