凯迪股份(605288)股票行情
凯迪股份(605288)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 98.01 | 91.36 | -5.28 | -5.46% | 90.99 | 99.00 | 9964 | 9383.18 | 1.42% |
| 2026-03-25 | 90.90 | 96.64 | 7.23 | 8.09% | 89.50 | 96.93 | 14505 | 13643.53 | 2.07% |
| 2026-03-24 | 90.00 | 89.41 | 3.40 | 3.95% | 86.20 | 90.40 | 10972 | 9664.41 | 1.56% |
| 2026-03-23 | 92.84 | 86.01 | -4.92 | -5.41% | 85.73 | 92.84 | 11596 | 10342.22 | 1.65% |
| 2026-03-20 | 96.18 | 90.93 | -2.67 | -2.85% | 89.88 | 97.50 | 12846 | 11892.06 | 1.83% |
| 2026-03-19 | 100.58 | 93.60 | -7.00 | -6.96% | 93.19 | 100.58 | 12992 | 12363.68 | 1.85% |
| 2026-03-18 | 100.47 | 100.60 | 0.62 | 0.62% | 98.90 | 101.38 | 6171 | 6170.07 | 0.88% |
| 2026-03-17 | 105.98 | 99.98 | -3.93 | -3.78% | 99.98 | 105.98 | 5664 | 5805.44 | 0.81% |
| 2026-03-16 | 107.56 | 103.91 | -3.90 | -3.62% | 102.00 | 108.80 | 6735 | 7012.30 | 0.96% |
| 2026-03-13 | 108.83 | 107.81 | -1.89 | -1.72% | 107.43 | 111.23 | 4593 | 5007.61 | 0.65% |
| 2026-03-12 | 112.30 | 109.70 | -2.60 | -2.32% | 108.60 | 113.60 | 5414 | 5992.09 | 0.77% |
| 2026-03-11 | 118.10 | 112.30 | -5.76 | -4.88% | 112.03 | 118.10 | 10062 | 11505.35 | 1.43% |
| 2026-03-10 | 114.00 | 118.06 | 3.61 | 3.15% | 112.38 | 119.02 | 9831 | 11510.96 | 1.40% |
| 2026-03-09 | 117.80 | 114.45 | -3.40 | -2.89% | 111.60 | 119.50 | 10095 | 11511.80 | 1.44% |
| 2026-03-06 | 116.16 | 117.85 | 1.69 | 1.45% | 115.01 | 121.48 | 9294 | 11053.74 | 1.32% |
| 2026-03-05 | 112.70 | 116.16 | 9.50 | 8.91% | 108.00 | 116.25 | 15278 | 17099.97 | 2.18% |
| 2026-03-04 | 113.98 | 106.66 | -9.42 | -8.12% | 104.99 | 115.87 | 18342 | 19952.45 | 2.61% |
| 2026-03-03 | 122.00 | 116.08 | -6.52 | -5.32% | 115.60 | 124.00 | 7037 | 8360.01 | 1.00% |
| 2026-03-02 | 122.40 | 122.60 | -4.67 | -3.67% | 121.01 | 125.30 | 4888 | 5996.09 | 0.70% |
| 2026-02-27 | 128.07 | 127.27 | -0.10 | -0.08% | 124.02 | 128.07 | 5165 | 6490.85 | 0.74% |
| 2026-02-26 | 127.00 | 127.37 | -0.84 | -0.66% | 125.12 | 130.00 | 5137 | 6511.92 | 0.73% |
| 2026-02-25 | 128.00 | 128.21 | -0.49 | -0.38% | 126.07 | 130.50 | 5310 | 6815.48 | 0.76% |
| 2026-02-24 | 134.99 | 128.70 | -4.30 | -3.23% | 126.00 | 135.45 | 4998 | 6492.36 | 0.71% |
| 2026-02-13 | 139.19 | 133.00 | -6.20 | -4.45% | 133.00 | 139.20 | 5093 | 6869.98 | 0.73% |
| 2026-02-12 | 146.99 | 139.20 | -4.30 | -3.00% | 139.08 | 147.87 | 6259 | 8871.64 | 0.89% |
| 2026-02-11 | 144.43 | 143.50 | 0.50 | 0.35% | 139.00 | 148.00 | 10117 | 14518.83 | 1.44% |
| 2026-02-10 | 135.84 | 143.00 | 8.50 | 6.32% | 130.88 | 143.70 | 11728 | 16278.40 | 1.67% |
| 2026-02-09 | 134.04 | 134.50 | 1.90 | 1.43% | 128.00 | 137.29 | 12084 | 15992.57 | 1.72% |
| 2026-02-06 | 137.03 | 132.60 | -2.40 | -1.78% | 132.30 | 141.86 | 13810 | 18807.42 | 1.97% |
| 2026-02-05 | 136.30 | 135.00 | -1.59 | -1.16% | 133.66 | 143.80 | 18133 | 25019.13 | 2.58% |
| 2026-02-04 | 140.10 | 136.59 | -4.00 | -2.85% | 133.34 | 141.93 | 12369 | 16866.48 | 1.76% |
| 2026-02-03 | 130.88 | 140.59 | 12.28 | 9.57% | 128.60 | 141.00 | 21129 | 28645.27 | 3.01% |
| 2026-02-02 | 133.01 | 128.31 | -0.69 | -0.53% | 125.66 | 137.13 | 19069 | 25032.16 | 2.72% |
| 2026-01-30 | 116.92 | 129.00 | 8.08 | 6.68% | 115.68 | 133.01 | 28753 | 36198.87 | 4.10% |
| 2026-01-29 | 134.44 | 120.92 | -13.44 | -10.00% | 120.92 | 134.50 | 11573 | 14468.41 | 1.65% |
| 2026-01-28 | 131.00 | 134.36 | 2.94 | 2.24% | 126.01 | 137.35 | 14059 | 18440.49 | 2.00% |
| 2026-01-27 | 122.39 | 131.42 | 11.95 | 10.00% | 118.53 | 131.42 | 12188 | 15417.21 | 1.74% |
| 2026-01-26 | 123.02 | 119.47 | -2.33 | -1.91% | 118.83 | 128.00 | 12885 | 15959.22 | 1.84% |
| 2026-01-23 | 127.04 | 121.80 | -2.75 | -2.21% | 119.10 | 127.50 | 11083 | 13537.95 | 1.58% |
| 2026-01-22 | 126.89 | 124.55 | 0.15 | 0.12% | 121.38 | 127.68 | 16871 | 20935.46 | 2.40% |
| 2026-01-21 | 121.94 | 124.40 | 1.70 | 1.39% | 121.94 | 129.00 | 18863 | 23502.68 | 2.69% |
| 2026-01-20 | 122.57 | 122.70 | -1.10 | -0.89% | 120.09 | 132.99 | 32138 | 40588.51 | 4.58% |
| 2026-01-19 | 116.66 | 123.80 | 8.82 | 7.67% | 113.80 | 126.48 | 31640 | 38564.27 | 4.51% |
| 2026-01-16 | 109.90 | 114.98 | 5.52 | 5.04% | 109.28 | 119.88 | 19470 | 22368.71 | 2.77% |
| 2026-01-15 | 114.07 | 109.46 | -6.34 | -5.47% | 106.86 | 117.00 | 16055 | 17798.65 | 2.29% |
| 2026-01-14 | 109.93 | 115.80 | 6.53 | 5.98% | 109.93 | 120.20 | 19592 | 22988.95 | 2.79% |
| 2026-01-13 | 111.29 | 109.27 | -0.92 | -0.83% | 106.00 | 114.80 | 13409 | 14718.67 | 1.91% |
| 2026-01-12 | 115.00 | 110.19 | 2.25 | 2.08% | 110.00 | 118.73 | 23645 | 26877.64 | 3.37% |
| 2026-01-09 | 99.10 | 107.94 | 9.81 | 10.00% | 97.60 | 107.94 | 22790 | 23511.65 | 3.25% |
| 2026-01-08 | 99.00 | 98.13 | 1.64 | 1.70% | 97.00 | 102.88 | 24702 | 24754.38 | 3.52% |
| 2026-01-07 | 86.99 | 96.49 | 8.77 | 10.00% | 86.30 | 96.49 | 19701 | 18596.18 | 2.81% |
| 2026-01-06 | 86.98 | 87.72 | 0.67 | 0.77% | 85.35 | 88.90 | 12071 | 10483.07 | 1.72% |
| 2026-01-05 | 88.98 | 87.05 | -2.75 | -3.06% | 85.00 | 89.60 | 7356 | 6435.55 | 1.05% |
| 2025-12-31 | 90.54 | 89.80 | -1.40 | -1.54% | 83.30 | 90.54 | 14997 | 13013.21 | 2.14% |
| 2025-12-30 | 86.90 | 91.20 | 3.29 | 3.74% | 85.89 | 91.86 | 11942 | 10681.91 | 1.70% |
| 2025-12-29 | 85.35 | 87.91 | 2.56 | 3.00% | 84.71 | 90.08 | 13073 | 11498.91 | 1.86% |
| 2025-12-26 | 87.86 | 85.35 | -0.20 | -0.23% | 83.40 | 87.86 | 7904 | 6721.84 | 1.13% |
| 2025-12-25 | 82.50 | 85.55 | 2.85 | 3.45% | 82.14 | 86.19 | 8333 | 7070.90 | 1.19% |
| 2025-12-24 | 82.48 | 82.70 | 0.57 | 0.69% | 81.64 | 83.39 | 5744 | 4739.19 | 0.82% |
| 2025-12-23 | 81.96 | 82.13 | 0.17 | 0.21% | 81.10 | 82.60 | 4507 | 3686.54 | 0.64% |
| 2025-12-22 | 82.39 | 81.96 | -0.04 | -0.05% | 80.60 | 82.68 | 7097 | 5803.20 | 1.01% |
| 2025-12-19 | 81.38 | 82.00 | 0.50 | 0.61% | 81.12 | 82.20 | 4872 | 3974.59 | 0.69% |
| 2025-12-18 | 83.86 | 81.50 | -1.99 | -2.38% | 81.00 | 84.12 | 6730 | 5537.68 | 0.96% |
| 2025-12-17 | 82.90 | 83.49 | 0.59 | 0.71% | 80.70 | 83.90 | 10479 | 8646.92 | 1.49% |
| 2025-12-16 | 83.00 | 82.90 | -0.39 | -0.47% | 81.80 | 84.88 | 6782 | 5640.09 | 0.97% |
| 2025-12-15 | 86.00 | 83.29 | -2.60 | -3.03% | 82.80 | 86.00 | 8328 | 7011.98 | 1.19% |
| 2025-12-12 | 88.05 | 85.89 | -2.12 | -2.41% | 85.35 | 88.99 | 6822 | 5897.14 | 0.97% |
| 2025-12-11 | 88.90 | 88.01 | 0.16 | 0.18% | 87.10 | 90.36 | 9819 | 8674.21 | 1.40% |
| 2025-12-10 | 89.90 | 87.85 | -1.87 | -2.08% | 87.43 | 89.90 | 9655 | 8502.18 | 1.38% |
| 2025-12-09 | 91.20 | 89.72 | -2.78 | -3.01% | 89.66 | 91.50 | 8411 | 7593.34 | 1.20% |
| 2025-12-08 | 95.13 | 92.50 | -2.63 | -2.76% | 89.17 | 95.49 | 22224 | 20322.22 | 3.17% |
| 2025-12-05 | 99.50 | 95.13 | -4.87 | -4.87% | 94.80 | 100.92 | 14148 | 13629.04 | 2.02% |
| 2025-12-04 | 105.90 | 100.00 | -4.98 | -4.74% | 99.00 | 105.90 | 16933 | 17158.75 | 2.41% |
| 2025-12-03 | 99.32 | 104.98 | 5.67 | 5.71% | 98.30 | 107.00 | 21583 | 22315.62 | 3.07% |
| 2025-12-02 | 100.98 | 99.31 | -2.69 | -2.64% | 96.42 | 102.10 | 11890 | 11908.23 | 1.69% |
| 2025-12-01 | 103.70 | 102.00 | -3.13 | -2.98% | 99.95 | 107.36 | 20298 | 20826.80 | 2.89% |
| 2025-11-28 | 98.26 | 105.13 | 6.33 | 6.41% | 98.26 | 106.00 | 22266 | 22954.44 | 3.17% |
| 2025-11-27 | 99.50 | 98.80 | -0.82 | -0.82% | 97.20 | 104.14 | 16807 | 16870.44 | 2.39% |
| 2025-11-26 | 97.00 | 99.62 | 2.90 | 3.00% | 95.15 | 103.55 | 22775 | 22643.23 | 3.24% |
| 2025-11-25 | 96.00 | 96.72 | 1.91 | 2.01% | 94.82 | 99.52 | 18644 | 18183.13 | 2.66% |
上证大盘股票行情在线 K线走势图
凯迪股份(605288)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
