凯迪股份
SH605288 前复权 MAIN
71.83
+6.53
(+10.00%)
今开
66.31
最高
71.83
最低
64.79
昨收
65.30
振幅
10.78%
成交量
295.3万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
67.81
MA10
67.58
MA20
66.63
MA60
63.94
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 66.31 | 71.83 | 64.79 | 71.83 | 295万 |
| 2 | 2026-09-29 | 67.79 | 68.36 | 65.03 | 65.30 | 174万 |
| 3 | 2026-09-28 | 66.38 | 72.00 | 65.77 | 67.79 | 266万 |
| 4 | 2026-09-24 | 68.80 | 69.70 | 65.00 | 66.19 | 224万 |
| 5 | 2026-09-23 | 68.10 | 71.11 | 67.70 | 67.92 | 175万 |
| 6 | 2026-09-22 | 71.01 | 71.47 | 68.04 | 68.25 | 174万 |
| 7 | 2026-09-21 | 68.98 | 72.50 | 68.96 | 71.00 | 225万 |
| 8 | 2026-09-18 | 69.57 | 70.36 | 66.64 | 69.17 | 344万 |
| 9 | 2026-09-17 | 60.80 | 67.25 | 60.68 | 67.25 | 257万 |
| 10 | 2026-09-16 | 60.71 | 61.53 | 58.80 | 61.14 | 145万 |
| 11 | 2026-09-15 | 62.58 | 63.21 | 60.59 | 60.64 | 131万 |
| 12 | 2026-09-14 | 61.02 | 64.62 | 60.01 | 63.48 | 160万 |