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
2026-06-17	74.22	78.99	5.49	7.47%	71.30	79.57	46081	34942	4.69%
2026-06-16	72.25	73.50	3.34	4.76%	71.20	74.89	26482	19432	2.69%
2026-06-15	64.74	70.16	6.38	10.00%	63.54	70.16	15352	10512	1.56%
2026-06-12	66.01	63.78	-2.66	-4.00%	63.51	68.39	18159	11838	1.85%
2026-06-11	65.26	66.44	0.20	0.30%	63.59	68.58	23001	15189	2.34%
2026-06-10	69.45	66.24	-3.91	-5.57%	65.13	70.14	16420	11059	1.67%
2026-06-09	103.41	98.95	-4.43	-4.29%	97.20	105.11	18075	17933	2.57%
2026-06-08	95.50	103.38	3.73	3.74%	94.01	106.38	21552	22136	3.07%
2026-06-05	98.58	99.65	0.57	0.58%	96.39	104.09	18601	18620	2.65%
2026-06-04	97.60	99.08	1.08	1.10%	97.35	104.00	21161	21326	3.01%
2026-06-03	95.91	98.00	3.04	3.20%	95.91	101.64	29457	29005	4.20%
2026-06-02	86.33	94.96	8.63	10.00%	85.00	94.96	14570	13260	2.08%
2026-06-01	91.48	86.33	-4.07	-4.50%	86.00	92.31	13135	11574	1.87%
2026-05-29	94.20	90.40	-2.71	-2.91%	89.40	94.65	15115	13758	2.15%
2026-05-28	96.98	93.11	-5.76	-5.83%	92.88	98.86	15751	14886	2.24%
2026-05-27	102.98	98.87	-4.98	-4.80%	97.28	105.00	21630	21699	3.08%
2026-05-26	109.63	103.85	-6.05	-5.51%	102.38	109.88	20350	21323	2.90%
2026-05-25	107.50	109.90	2.14	1.99%	100.42	113.40	27793	30358	3.96%
2026-05-22	108.80	107.76	-5.89	-5.18%	105.15	114.29	35299	38561	5.03%
2026-05-21	100.43	113.65	9.04	8.64%	100.43	115.00	45743	49220	6.52%
2026-05-20	97.00	104.61	9.51	10.00%	93.89	104.61	48222	48061	6.87%
2026-05-19	88.18	95.10	8.65	10.01%	86.80	95.10	18933	17242	2.70%
2026-05-18	80.32	86.45	5.34	6.58%	79.18	87.88	18767	15924	2.67%
2026-05-15	78.50	81.11	2.16	2.74%	78.04	84.00	15595	12666	2.22%
2026-05-14	82.74	78.95	-3.04	-3.71%	78.03	82.95	9908	7892	1.41%
2026-05-13	83.35	81.99	-0.61	-0.74%	81.18	83.35	7669	6292	1.09%
2026-05-12	85.00	82.60	-1.98	-2.34%	82.03	85.07	11123	9281	1.58%
2026-05-11	88.38	84.58	-2.62	-3.00%	83.28	88.38	18750	15917	2.67%
2026-05-08	85.05	87.20	1.20	1.40%	85.05	89.89	17097	15018	2.44%
2026-05-07	82.45	86.00	3.84	4.67%	82.22	86.87	14204	12076	2.02%
2026-05-06	82.80	82.16	-0.84	-1.01%	81.63	83.70	10062	8311	1.43%
2026-04-30	80.20	83.00	2.80	3.49%	79.27	83.38	21042	17184	3.00%
2026-04-29	78.90	80.20	0.68	0.86%	78.90	81.98	13897	11151	1.98%
2026-04-28	81.55	79.52	-2.96	-3.59%	78.98	82.49	10478	8416	1.49%
2026-04-27	83.28	82.48	-0.18	-0.22%	80.83	83.45	10481	8620	1.49%
2026-04-24	83.13	82.66	-1.08	-1.29%	82.05	84.43	7268	6018	1.04%
2026-04-23	85.20	83.74	-2.08	-2.42%	82.53	85.67	9487	7937	1.35%
2026-04-22	84.50	85.82	0.62	0.73%	82.90	85.94	9906	8368	1.41%
2026-04-21	86.19	85.20	-1.44	-1.66%	84.72	88.20	13792	11841	1.96%
2026-04-20	85.60	86.64	1.04	1.21%	82.77	91.00	20601	17965	2.93%
2026-04-17	84.44	85.60	0.97	1.15%	82.50	87.00	8634	7287	1.23%
2026-04-16	82.95	84.63	1.68	2.03%	82.95	86.75	10098	8557	1.44%
2026-04-15	84.09	82.95	-0.72	-0.86%	82.90	86.24	8206	6926	1.17%
2026-04-14	82.33	83.67	1.34	1.63%	81.47	84.47	8419	6993	1.20%
2026-04-13	84.74	82.33	-2.41	-2.84%	81.82	84.80	10053	8297	1.43%
2026-04-10	84.11	84.74	0.62	0.74%	83.80	86.47	8669	7380	1.23%
2026-04-09	87.55	84.12	-3.06	-3.51%	83.00	87.55	10121	8537	1.44%
2026-04-08	86.00	87.18	2.48	2.93%	86.00	88.69	9325	8140	1.33%
2026-04-07	86.72	84.70	-1.77	-2.05%	84.00	87.49	7426	6355	1.06%
2026-04-03	87.70	86.47	-0.93	-1.06%	85.00	87.78	4894	4236	0.70%
2026-04-02	90.98	87.40	-2.95	-3.27%	86.63	90.99	4740	4171	0.68%
2026-04-01	91.00	90.35	2.15	2.44%	89.41	91.88	6495	5880	0.93%
2026-03-31	89.94	88.20	-1.68	-1.87%	87.90	91.18	8667	7744	1.23%
2026-03-30	87.69	89.88	-0.98	-1.08%	87.69	91.51	8330	7499	1.19%
2026-03-27	91.36	90.86	-0.50	-0.55%	88.00	92.47	12911	11626	1.84%
2026-03-26	98.01	91.36	-5.28	-5.46%	90.99	99.00	9964	9383	1.42%
2026-03-25	90.90	96.64	7.23	8.09%	89.50	96.93	14505	13643	2.07%
2026-03-24	90.00	89.41	3.40	3.95%	86.20	90.40	10972	9664	1.56%
2026-03-23	92.84	86.01	-4.92	-5.41%	85.73	92.84	11596	10342	1.65%
2026-03-20	96.18	90.93	-2.67	-2.85%	89.88	97.50	12846	11892	1.83%
2026-03-19	100.58	93.60	-7.00	-6.96%	93.19	100.58	12992	12363	1.85%
2026-03-18	100.47	100.60	0.62	0.62%	98.90	101.38	6171	6170	0.88%
2026-03-17	105.98	99.98	-3.93	-3.78%	99.98	105.98	5664	5805	0.81%
2026-03-16	107.56	103.91	-3.90	-3.62%	102.00	108.80	6735	7012	0.96%
2026-03-13	108.83	107.81	-1.89	-1.72%	107.43	111.23	4593	5007	0.65%
2026-03-12	112.30	109.70	-2.60	-2.32%	108.60	113.60	5414	5992	0.77%
2026-03-11	118.10	112.30	-5.76	-4.88%	112.03	118.10	10062	11505	1.43%
2026-03-10	114.00	118.06	3.61	3.15%	112.38	119.02	9831	11510	1.40%
2026-03-09	117.80	114.45	-3.40	-2.89%	111.60	119.50	10095	11511	1.44%