凯迪股份 (605288) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	39.77	39.00	-1.22	-3.03%	38.50	40.58	7637	2993	1.09%
2025-04-02	41.00	40.22	0.58	1.46%	39.65	41.00	7290	2944	1.04%
2025-04-01	39.62	39.64	0.00	0.00%	39.50	40.24	5304	2112	0.76%
2025-03-31	39.43	39.64	0.21	0.53%	38.49	39.79	7444	2905	1.06%
2025-03-28	40.05	39.43	-0.66	-1.65%	39.42	41.39	7339	2947	1.05%
2025-03-27	41.15	40.09	-1.06	-2.58%	39.88	41.15	9096	3652	1.30%
2025-03-26	39.34	41.15	1.40	3.52%	39.24	41.74	19251	7870	2.74%
2025-03-25	39.20	39.75	1.09	2.82%	38.50	40.50	12176	4847	1.73%
2025-03-24	41.00	38.66	-1.06	-2.67%	38.00	41.00	8551	3345	1.22%
2025-03-21	40.60	39.72	-1.17	-2.86%	39.30	40.79	9045	3618	1.29%
2025-03-20	40.50	40.89	0.37	0.91%	39.54	41.49	15740	6405	2.24%
2025-03-19	39.35	40.52	0.93	2.35%	39.25	41.22	13871	5604	1.98%
2025-03-18	39.45	39.59	0.14	0.35%	39.09	39.70	6908	2723	0.98%
2025-03-17	39.99	39.45	-0.33	-0.83%	39.20	40.13	8433	3329	1.20%
2025-03-14	39.62	39.78	0.00	0.00%	39.03	40.05	9240	3665	1.32%
2025-03-13	40.58	39.78	-0.74	-1.83%	39.30	40.81	7689	3066	1.10%
2025-03-12	39.80	40.52	0.72	1.81%	39.78	40.85	9931	4010	1.41%
2025-03-11	40.03	39.80	-0.60	-1.49%	39.20	40.20	8231	3264	1.17%
2025-03-10	40.71	40.40	-0.30	-0.74%	40.10	40.80	6453	2607	0.92%
2025-03-07	40.88	40.70	-0.27	-0.66%	40.30	41.39	11230	4562	1.60%
2025-03-06	39.86	40.97	1.54	3.91%	39.52	41.56	20583	8416	2.93%
2025-03-05	38.25	39.43	0.91	2.36%	38.23	39.78	11632	4564	1.66%
2025-03-04	38.00	38.52	0.15	0.39%	37.51	38.84	7216	2773	1.03%
2025-03-03	38.20	38.37	-0.03	-0.08%	37.88	38.60	8088	3095	1.15%
2025-02-28	40.03	38.40	-1.64	-4.10%	38.15	40.04	11008	4287	1.57%
2025-02-27	39.80	40.04	0.04	0.10%	39.30	40.19	15714	6226	2.24%
2025-02-26	39.04	40.00	0.96	2.46%	39.04	41.76	28167	11335	4.01%
2025-02-25	39.02	39.04	-0.62	-1.56%	38.80	39.69	15312	6012	2.18%
2025-02-24	39.93	39.66	-0.27	-0.68%	38.85	40.37	19788	7816	2.82%
2025-02-21	41.56	39.93	-1.55	-3.74%	39.75	41.60	38397	15474	5.47%
2025-02-20	38.00	41.48	3.77	10.00%	37.99	41.48	27822	11260	3.96%
2025-02-19	36.47	37.71	1.23	3.37%	36.07	37.72	14171	5265	2.02%
2025-02-18	35.90	36.48	0.34	0.94%	35.90	37.00	9665	3544	1.38%
2025-02-17	35.69	36.14	0.49	1.37%	35.50	36.22	5044	1811	0.72%
2025-02-14	35.50	35.65	0.14	0.39%	35.28	35.73	4003	1423	0.57%
2025-02-13	36.49	35.51	-0.88	-2.42%	35.48	36.75	6399	2291	0.91%
2025-02-12	36.57	36.39	-0.10	-0.27%	36.20	36.66	6051	2201	0.86%
2025-02-11	36.26	36.49	0.23	0.63%	36.09	36.60	10808	3929	1.54%
2025-02-10	35.59	36.26	0.53	1.48%	35.54	36.34	7519	2702	1.07%
2025-02-07	35.95	35.73	-0.24	-0.67%	35.17	36.15	10257	3663	1.46%
2025-02-06	35.15	35.97	0.70	1.98%	35.15	36.00	9549	3415	1.36%
2025-02-05	34.61	35.27	0.71	2.05%	34.61	35.67	8180	2879	1.17%
2025-01-27	34.42	34.56	0.14	0.41%	34.30	34.76	5168	1783	0.74%
2025-01-24	33.92	34.42	0.46	1.35%	33.92	34.58	4244	1455	0.60%
2025-01-23	33.74	33.96	0.27	0.80%	33.74	34.41	4822	1642	0.69%
2025-01-22	33.84	33.69	0.08	0.24%	33.36	33.85	4048	1364	0.58%
2025-01-21	33.54	33.61	0.07	0.21%	33.33	33.98	3613	1212	0.51%
2025-01-20	34.50	33.54	0.19	0.57%	33.18	34.50	4144	1389	0.59%
2025-01-17	33.03	33.35	0.20	0.60%	33.01	33.45	2750	914	0.39%
2025-01-16	33.10	33.15	0.05	0.15%	32.84	33.39	3618	1198	0.52%
2025-01-15	33.08	33.10	0.00	0.00%	32.84	33.25	2274	751	0.32%
2025-01-14	32.30	33.10	1.15	3.60%	32.06	33.10	4651	1519	0.66%
2025-01-13	31.69	31.95	-0.05	-0.16%	31.33	32.17	1925	613	0.27%
2025-01-10	32.31	32.00	-0.49	-1.51%	31.96	32.80	3376	1096	0.48%
2025-01-09	32.23	32.49	-0.10	-0.31%	32.09	32.92	1996	651	0.28%
2025-01-08	32.81	32.59	-0.10	-0.31%	31.79	32.90	5294	1713	0.75%
2025-01-07	32.22	32.69	0.53	1.65%	32.08	32.79	3512	1138	0.50%
2025-01-06	32.28	32.16	-0.14	-0.43%	31.31	32.69	3697	1187	0.53%
2025-01-03	33.45	32.30	-0.97	-2.92%	32.24	33.48	5120	1677	0.73%
2025-01-02	33.94	33.27	-0.70	-2.06%	33.05	34.18	7087	2386	1.01%
2024-12-31	34.24	33.97	-0.41	-1.19%	33.90	34.70	4332	1481	0.62%
2024-12-30	34.79	34.38	-0.41	-1.18%	33.87	34.80	3661	1258	0.52%
2024-12-27	34.58	34.79	0.24	0.69%	34.43	34.95	3447	1198	0.49%
2024-12-26	34.19	34.55	0.37	1.08%	34.00	34.62	4363	1502	0.62%