凯迪股份(605288)股票行情 凯迪股份股票行情 605288股票行情_爱股网
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 |
|---|
| 2025-10-29 | 91.47 | 82.45 | -9.03 | -9.87% | 82.33 | 91.47 | 23608 | 20096.63 | 3.36% |
| 2025-10-28 | 92.22 | 91.48 | 1.12 | 1.24% | 88.20 | 93.48 | 19868 | 18101.16 | 2.83% |
| 2025-10-27 | 92.39 | 90.36 | 0.68 | 0.76% | 88.12 | 92.68 | 31837 | 28760.29 | 4.54% |
| 2025-10-24 | 81.53 | 89.68 | 8.15 | 10.00% | 81.53 | 89.68 | 19800 | 16963.42 | 2.82% |
| 2025-10-23 | 84.55 | 81.53 | -3.02 | -3.57% | 80.49 | 86.60 | 10200 | 8369.85 | 1.45% |
| 2025-10-22 | 85.19 | 84.55 | -0.62 | -0.73% | 83.00 | 86.21 | 5853 | 4929.09 | 0.83% |
| 2025-10-21 | 83.86 | 85.17 | 1.30 | 1.55% | 82.20 | 85.28 | 7608 | 6427.48 | 1.08% |
| 2025-10-20 | 85.00 | 83.87 | 1.67 | 2.03% | 82.66 | 85.93 | 8909 | 7486.82 | 1.27% |
| 2025-10-17 | 85.87 | 82.20 | -4.00 | -4.64% | 82.00 | 85.87 | 8268 | 6913.53 | 1.18% |
| 2025-10-16 | 85.19 | 86.20 | 0.76 | 0.89% | 84.50 | 87.30 | 10322 | 8861.39 | 1.47% |
| 2025-10-15 | 83.32 | 85.44 | 3.10 | 3.76% | 82.29 | 86.45 | 14783 | 12465.53 | 2.11% |
| 2025-10-14 | 88.71 | 82.34 | -5.67 | -6.44% | 81.70 | 89.03 | 12935 | 10939.72 | 1.84% |
| 2025-10-13 | 82.64 | 88.01 | -1.34 | -1.50% | 82.64 | 88.59 | 12596 | 10950.96 | 1.79% |
| 2025-10-10 | 91.60 | 89.35 | -2.16 | -2.36% | 88.00 | 93.36 | 12109 | 10966.22 | 1.72% |
| 2025-10-09 | 96.00 | 91.51 | -2.59 | -2.75% | 91.02 | 96.00 | 12987 | 11950.42 | 1.85% |
| 2025-09-30 | 99.00 | 94.10 | -2.05 | -2.13% | 93.51 | 99.05 | 14427 | 13657.79 | 2.06% |
| 2025-09-29 | 98.88 | 96.15 | -1.73 | -1.77% | 95.87 | 100.18 | 12557 | 12203.44 | 1.79% |
| 2025-09-26 | 106.30 | 97.88 | -8.42 | -7.92% | 97.88 | 106.50 | 13900 | 14072.28 | 1.98% |
| 2025-09-25 | 101.90 | 106.30 | 4.52 | 4.44% | 100.15 | 108.37 | 25380 | 26505.22 | 3.62% |
| 2025-09-24 | 101.00 | 101.78 | 0.50 | 0.49% | 100.03 | 104.03 | 16365 | 16739.32 | 2.33% |
| 2025-09-23 | 103.20 | 101.28 | -2.97 | -2.85% | 100.11 | 104.65 | 26176 | 26776.80 | 3.73% |
| 2025-09-22 | 110.80 | 104.25 | -6.43 | -5.81% | 103.49 | 112.00 | 43968 | 47037.59 | 6.26% |
| 2025-09-19 | 124.79 | 110.68 | -12.30 | -10.00% | 110.68 | 125.67 | 26891 | 30863.74 | 3.83% |
| 2025-09-18 | 111.80 | 122.98 | 11.18 | 10.00% | 111.80 | 122.98 | 40593 | 48641.14 | 5.78% |
| 2025-09-17 | 108.00 | 111.80 | 6.74 | 6.42% | 103.20 | 112.78 | 42116 | 45663.00 | 6.00% |
| 2025-09-16 | 99.27 | 105.06 | 9.55 | 10.00% | 98.47 | 105.06 | 15117 | 15677.06 | 2.15% |
| 2025-09-15 | 99.75 | 95.51 | -4.59 | -4.59% | 95.51 | 103.36 | 22761 | 22638.60 | 3.24% |
| 2025-09-12 | 104.20 | 100.10 | -4.10 | -3.93% | 98.50 | 104.70 | 17225 | 17243.70 | 2.45% |
| 2025-09-11 | 98.80 | 104.20 | 6.94 | 7.14% | 95.58 | 106.40 | 35543 | 36037.57 | 5.06% |
| 2025-09-10 | 98.00 | 97.26 | -1.98 | -2.00% | 96.14 | 102.00 | 19005 | 18721.78 | 2.71% |
| 2025-09-09 | 101.19 | 99.24 | -1.76 | -1.74% | 94.01 | 104.96 | 31468 | 31065.31 | 4.48% |
| 2025-09-08 | 100.08 | 101.00 | -1.08 | -1.06% | 92.28 | 104.44 | 37021 | 36457.88 | 5.27% |
| 2025-09-05 | 95.54 | 102.08 | 5.90 | 6.13% | 94.00 | 105.19 | 40128 | 40299.83 | 5.72% |
| 2025-09-04 | 96.00 | 96.18 | -0.59 | -0.61% | 91.00 | 100.08 | 42005 | 39637.70 | 5.98% |
| 2025-09-03 | 99.79 | 96.77 | 1.29 | 1.35% | 91.70 | 102.97 | 42894 | 41937.38 | 6.11% |
| 2025-09-02 | 87.00 | 95.48 | 8.68 | 10.00% | 87.00 | 95.48 | 52087 | 47834.15 | 7.42% |
| 2025-09-01 | 80.60 | 86.80 | 7.89 | 10.00% | 80.60 | 86.80 | 43180 | 36378.91 | 6.15% |
| 2025-08-29 | 74.00 | 78.91 | 7.17 | 9.99% | 74.00 | 78.91 | 29835 | 23361.34 | 4.25% |
| 2025-08-28 | 69.37 | 71.74 | 2.37 | 3.42% | 68.01 | 72.60 | 18351 | 12889.53 | 2.61% |
| 2025-08-27 | 71.70 | 69.37 | -3.37 | -4.63% | 69.11 | 73.30 | 23813 | 16910.05 | 3.39% |
| 2025-08-26 | 68.98 | 72.74 | 1.18 | 1.65% | 68.80 | 76.24 | 37028 | 26551.60 | 5.27% |
| 2025-08-25 | 70.00 | 71.56 | 6.51 | 10.01% | 68.80 | 71.56 | 29181 | 20700.36 | 4.16% |
| 2025-08-22 | 63.51 | 65.05 | 1.31 | 2.06% | 62.32 | 66.17 | 24165 | 15544.20 | 3.44% |
| 2025-08-21 | 65.88 | 63.74 | -1.14 | -1.76% | 63.00 | 67.99 | 32969 | 21412.15 | 4.70% |
| 2025-08-20 | 59.53 | 64.88 | 5.90 | 10.00% | 59.53 | 64.88 | 18557 | 11727.38 | 2.64% |
| 2025-08-19 | 57.27 | 58.98 | 1.72 | 3.00% | 56.49 | 59.88 | 20097 | 11738.82 | 2.86% |
| 2025-08-18 | 57.83 | 57.26 | -0.55 | -0.95% | 56.41 | 58.17 | 17327 | 9878.15 | 2.47% |
| 2025-08-15 | 55.30 | 57.81 | 1.51 | 2.68% | 55.15 | 58.00 | 19258 | 10851.28 | 2.74% |
| 2025-08-14 | 56.20 | 56.30 | -0.76 | -1.33% | 53.45 | 58.28 | 26553 | 14621.20 | 3.78% |
| 2025-08-13 | 53.30 | 57.06 | 3.76 | 7.05% | 53.18 | 58.60 | 29577 | 16658.73 | 4.21% |
| 2025-08-12 | 54.10 | 53.30 | -0.80 | -1.48% | 53.03 | 54.10 | 6760 | 3611.89 | 0.96% |
| 2025-08-11 | 54.03 | 54.10 | -0.07 | -0.13% | 53.77 | 54.71 | 10854 | 5879.07 | 1.55% |
| 2025-08-08 | 56.37 | 54.17 | -2.41 | -4.26% | 53.40 | 56.56 | 14116 | 7641.34 | 2.01% |
| 2025-08-07 | 54.63 | 56.58 | 1.92 | 3.51% | 54.21 | 57.77 | 18320 | 10286.76 | 2.61% |
| 2025-08-06 | 53.30 | 54.66 | 1.16 | 2.17% | 52.18 | 56.00 | 18193 | 9894.97 | 2.59% |
| 2025-08-05 | 53.65 | 53.50 | -0.12 | -0.22% | 52.95 | 54.33 | 5798 | 3092.92 | 0.83% |
| 2025-08-04 | 51.10 | 53.62 | 2.17 | 4.22% | 51.10 | 53.77 | 11442 | 6067.50 | 1.63% |
| 2025-08-01 | 52.50 | 51.45 | -0.86 | -1.64% | 51.36 | 52.84 | 7284 | 3795.88 | 1.04% |
| 2025-07-31 | 51.65 | 52.31 | 0.65 | 1.26% | 51.02 | 53.09 | 9890 | 5192.67 | 1.41% |
| 2025-07-30 | 52.04 | 51.66 | -0.28 | -0.54% | 50.96 | 52.04 | 9944 | 5106.41 | 1.42% |
| 2025-07-29 | 53.50 | 51.94 | -1.27 | -2.39% | 51.63 | 53.51 | 11955 | 6238.89 | 1.70% |
| 2025-07-28 | 53.10 | 53.21 | 0.28 | 0.53% | 52.33 | 53.85 | 8843 | 4684.15 | 1.26% |
| 2025-07-25 | 53.50 | 52.93 | -0.57 | -1.07% | 52.75 | 53.90 | 5411 | 2870.57 | 0.77% |
| 2025-07-24 | 53.16 | 53.50 | 0.44 | 0.83% | 52.71 | 54.80 | 9523 | 5103.50 | 1.36% |
| 2025-07-23 | 53.80 | 53.06 | -0.85 | -1.58% | 52.65 | 53.96 | 9488 | 5035.84 | 1.35% |
| 2025-07-22 | 55.67 | 53.91 | -1.69 | -3.04% | 53.55 | 56.33 | 11949 | 6498.01 | 1.70% |
| 2025-07-21 | 56.54 | 55.60 | -0.60 | -1.07% | 54.15 | 57.26 | 20684 | 11429.99 | 2.95% |
| 2025-07-18 | 55.01 | 56.20 | 0.59 | 1.06% | 54.25 | 58.39 | 19583 | 10950.14 | 2.79% |
| 2025-07-17 | 56.00 | 55.61 | 0.22 | 0.40% | 55.30 | 58.03 | 31750 | 17985.27 | 4.52% |
| 2025-07-16 | 53.69 | 55.39 | 2.24 | 4.21% | 52.90 | 58.47 | 42672 | 24138.55 | 6.08% |
| 2025-07-15 | 52.90 | 53.15 | 0.19 | 0.36% | 52.41 | 54.89 | 18400 | 9827.27 | 2.62% |
| 2025-07-14 | 49.79 | 52.96 | 3.26 | 6.56% | 49.60 | 53.10 | 18339 | 9437.07 | 2.61% |
| 2025-07-11 | 49.43 | 49.70 | 0.52 | 1.06% | 48.00 | 50.00 | 9242 | 4564.87 | 1.32% |
| 2025-07-10 | 49.36 | 49.18 | -0.17 | -0.34% | 49.10 | 50.01 | 5799 | 2868.59 | 0.83% |
| 2025-07-09 | 49.80 | 49.35 | -0.45 | -0.90% | 49.08 | 51.00 | 5766 | 2872.22 | 0.82% |
| 2025-07-08 | 50.33 | 49.80 | -0.52 | -1.03% | 49.60 | 50.57 | 6059 | 3029.68 | 0.86% |
| 2025-07-07 | 50.35 | 50.32 | 0.04 | 0.08% | 49.86 | 50.57 | 2326 | 1168.58 | 0.33% |
| 2025-07-04 | 51.06 | 50.28 | -0.67 | -1.32% | 50.19 | 51.06 | 3244 | 1637.42 | 0.46% |
| 2025-07-03 | 50.63 | 50.95 | -0.05 | -0.10% | 50.51 | 51.68 | 3140 | 1599.12 | 0.45% |
| 2025-07-02 | 51.15 | 51.00 | -0.12 | -0.23% | 50.27 | 51.15 | 4716 | 2390.12 | 0.67% |
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
