凯瑞德（002072）历史行情
以下为凯瑞德近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 6.980 | 7.110 | 7.120 | 6.800 | 0.070 | 0.994% | 8.75万 | 0.00亿 | 0.000% |
| 2026-10-08 | 7.100 | 7.040 | 7.210 | 6.930 | 0.010 | 0.142% | 6.91万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.250 | 7.030 | 7.280 | 7.020 | -0.130 | -1.816% | 702.82万 | 0.50亿 | 1.912% |
| 2026-10-06 | 7.250 | 7.030 | 7.280 | 7.020 | -0.130 | -1.816% | 702.82万 | 0.50亿 | 1.912% |
| 2026-10-05 | 7.250 | 7.030 | 7.280 | 7.020 | -0.130 | -1.816% | 702.82万 | 0.50亿 | 1.912% |
| 2026-10-02 | 7.250 | 7.030 | 7.280 | 7.020 | -0.130 | -1.816% | 702.82万 | 0.50亿 | 1.912% |
| 2026-10-01 | 7.250 | 7.030 | 7.280 | 7.020 | -0.130 | -1.816% | 702.82万 | 0.50亿 | 1.912% |
| 2026-09-30 | 7.250 | 7.030 | 7.280 | 7.020 | -0.130 | -1.816% | 7.03万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.110 | 7.160 | 7.240 | 7.060 | 0.070 | 0.987% | 6.98万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.420 | 7.090 | 7.420 | 7.000 | -0.270 | -3.668% | 9.86万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.300 | 7.360 | 7.480 | 7.270 | 0.030 | 0.409% | 962.36万 | 0.71亿 | 2.618% |
| 2026-09-24 | 7.300 | 7.360 | 7.480 | 7.270 | 0.030 | 0.409% | 9.62万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.330 | 7.330 | 7.400 | 7.130 | 0.020 | 0.274% | 8.75万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.270 | 7.310 | 7.440 | 7.200 | 0.070 | 0.967% | 9.51万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.110 | 7.240 | 7.330 | 7.040 | 0.140 | 1.972% | 9.71万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.990 | 7.100 | 7.290 | 6.950 | 0.200 | 2.899% | 14.81万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.030 | 6.900 | 7.080 | 6.860 | -0.190 | -2.680% | 11.26万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.980 | 7.090 | 7.130 | 6.850 | 0.040 | 0.567% | 13.55万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.150 | 7.050 | 7.530 | 7.010 | -0.070 | -0.983% | 24.20万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.430 | 7.120 | 7.450 | 7.100 | -0.410 | -5.445% | 16.77万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.870 | 7.530 | 7.920 | 7.460 | -0.360 | -4.563% | 13.73万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.120 | 7.890 | 8.200 | 7.870 | -0.310 | -3.780% | 14.64万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.420 | 8.200 | 8.430 | 8.190 | -0.300 | -3.529% | 16.98万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.610 | 8.500 | 8.750 | 8.380 | -0.060 | -0.701% | 18.18万 | 0.00亿 | 0.000% |
| 2026-09-07 | 9.040 | 8.560 | 9.040 | 8.510 | -0.340 | -3.820% | 25.22万 | 0.00亿 | 0.000% |
| 2026-09-04 | 9.100 | 8.900 | 9.550 | 8.800 | -0.140 | -1.549% | 22.89万 | 0.00亿 | 0.000% |
| 2026-09-03 | 9.080 | 9.040 | 9.490 | 9.040 | -0.020 | -0.221% | 19.85万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.920 | 9.060 | 9.120 | 8.850 | -0.020 | -0.220% | 19.32万 | 0.00亿 | 0.000% |
| 2026-09-01 | 9.150 | 9.080 | 9.340 | 8.950 | -0.080 | -0.873% | 25.71万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.890 | 9.160 | 9.190 | 8.820 | -0.150 | -1.611% | 31.37万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.900 | 9.310 | 9.790 | 8.310 | 0.410 | 4.607% | 68.11万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.980 | 8.900 | 8.900 | 7.980 | 0.810 | 10.012% | 41.18万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.440 | 8.090 | 8.090 | 7.340 | 0.740 | 10.068% | 29.92万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.270 | 7.350 | 7.360 | 7.200 | 0.050 | 0.685% | 4.72万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.230 | 7.300 | 7.640 | 7.190 | 0.060 | 0.829% | 6.98万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.230 | 7.240 | 7.280 | 7.110 | -0.020 | -0.275% | 4.64万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.240 | 7.260 | 7.400 | 7.180 | 0.030 | 0.415% | 4.01万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.410 | 7.230 | 7.440 | 7.220 | -0.230 | -3.083% | 6.04万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.650 | 7.460 | 7.650 | 7.430 | -0.110 | -1.453% | 5.11万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.440 | 7.570 | 7.600 | 7.350 | 0.130 | 1.747% | 4.44万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.510 | 7.440 | 7.570 | 7.310 | -0.070 | -0.932% | 5.09万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.320 | 7.510 | 7.690 | 7.290 | 0.200 | 2.736% | 8.17万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.250 | 7.310 | 7.370 | 7.200 | 0.050 | 0.689% | 3.07万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.290 | 7.260 | 7.370 | 7.130 | -0.040 | -0.548% | 3.42万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.240 | 7.300 | 7.310 | 7.060 | 0.110 | 1.530% | 4.45万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.370 | 7.190 | 7.370 | 7.070 | -0.180 | -2.442% | 5.40万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.240 | 7.370 | 7.380 | 7.130 | 0.190 | 2.646% | 6.60万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.220 | 7.180 | 7.350 | 7.120 | -0.030 | -0.416% | 7.60万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.060 | 7.210 | 7.250 | 6.990 | 0.230 | 3.295% | 5.25万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.830 | 6.980 | 6.980 | 6.730 | 0.110 | 1.601% | 4.42万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.770 | 6.870 | 6.940 | 6.770 | 0.200 | 2.999% | 5.61万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.640 | 6.670 | 6.780 | 6.580 | -0.020 | -0.299% | 6.38万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.830 | 6.690 | 6.870 | 6.630 | -0.140 | -2.050% | 5.84万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.660 | 6.830 | 6.970 | 6.620 | 0.080 | 1.185% | 6.75万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.740 | 6.750 | 6.860 | 6.650 | 0.000 | 0.000% | 6.29万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.980 | 6.750 | 7.100 | 6.740 | -0.290 | -4.119% | 8.38万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.380 | 7.040 | 7.070 | 6.380 | 0.580 | 8.978% | 13.51万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.200 | 6.460 | 6.710 | 6.180 | 0.210 | 3.360% | 11.80万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.640 | 6.250 | 6.650 | 5.980 | -0.390 | -5.873% | 11.77万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.910 | 6.640 | 7.030 | 6.600 | -0.140 | -2.065% | 10.29万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.890 | 6.780 | 7.060 | 6.650 | -0.180 | -2.586% | 12.74万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.390 | 6.960 | 7.440 | 6.890 | -0.360 | -4.918% | 15.08万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.810 | 7.320 | 7.410 | 6.780 | 0.430 | 6.241% | 15.20万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.760 | 6.890 | 6.900 | 6.560 | 0.060 | 0.878% | 11.35万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.390 | 6.830 | 7.630 | 6.800 | -0.580 | -7.827% | 17.15万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.590 | 7.410 | 7.800 | 7.400 | -0.320 | -4.140% | 18.44万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.770 | 7.730 | 7.830 | 7.220 | -0.030 | -0.387% | 27.57万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.860 | 7.760 | 8.530 | 7.720 | -0.300 | -3.722% | 27.16万 | 0.00亿 | 0.000% |
| 2026-07-07 | 8.850 | 8.060 | 8.880 | 8.000 | -0.830 | -9.336% | 43.16万 | 0.00亿 | 0.000% |
| 2026-07-06 | 10.600 | 8.890 | 10.600 | 8.680 | -0.750 | -7.780% | 65.18万 | 0.00亿 | 0.000% |
| 2026-07-03 | 8.870 | 9.640 | 9.640 | 8.590 | 0.880 | 10.046% | 39.01万 | 0.00亿 | 0.000% |
| 2026-07-02 | 8.250 | 8.760 | 9.010 | 8.160 | 0.570 | 6.960% | 33.70万 | 0.00亿 | 0.000% |
| 2026-07-01 | 8.210 | 8.190 | 8.540 | 8.020 | -0.010 | -0.122% | 14.02万 | 0.00亿 | 0.000% |
| 2026-06-30 | 8.290 | 8.200 | 8.450 | 8.110 | -0.130 | -1.561% | 11.56万 | 0.00亿 | 0.000% |
| 2026-06-29 | 8.010 | 8.330 | 8.680 | 7.500 | 0.200 | 2.460% | 21.88万 | 0.00亿 | 0.000% |
| 2026-06-26 | 8.090 | 8.130 | 8.900 | 8.010 | -0.040 | -0.490% | 21.22万 | 0.00亿 | 0.000% |
| 2026-06-25 | 9.120 | 8.170 | 9.180 | 8.170 | -0.910 | -10.022% | 21.85万 | 0.00亿 | 0.000% |
| 2026-06-24 | 9.160 | 9.080 | 9.400 | 8.960 | -0.160 | -1.732% | 14.83万 | 0.00亿 | 0.000% |
| 2026-06-23 | 9.210 | 9.240 | 9.750 | 9.140 | -0.110 | -1.176% | 16.50万 | 0.00亿 | 0.000% |
| 2026-06-22 | 9.270 | 9.350 | 9.530 | 8.820 | 0.020 | 0.214% | 20.30万 | 0.00亿 | 0.000% |
| 2026-06-18 | 9.000 | 9.330 | 9.450 | 8.650 | 0.150 | 1.634% | 31.04万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.390 | 9.180 | 9.270 | 8.000 | 0.750 | 8.897% | 47.31万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.280 | 8.430 | 8.490 | 8.050 | 0.240 | 2.930% | 13.30万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.440 | 8.190 | 8.580 | 8.000 | -0.310 | -3.647% | 21.58万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.730 | 8.500 | 9.150 | 8.350 | -0.290 | -3.299% | 19.64万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.600 | 8.790 | 8.840 | 8.480 | 0.060 | 0.687% | 18.05万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.420 | 8.730 | 8.960 | 8.280 | 0.010 | 0.115% | 20.68万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.750 | 8.720 | 8.850 | 8.430 | 0.110 | 1.278% | 20.36万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.990 | 8.610 | 9.100 | 8.480 | -0.480 | -5.281% | 26.43万 | 0.00亿 | 0.000% |
| 2026-06-05 | 9.000 | 9.090 | 9.430 | 8.800 | 0.100 | 1.112% | 45.98万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.170 | 8.990 | 8.990 | 8.060 | 0.820 | 10.037% | 34.56万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.920 | 8.170 | 8.350 | 7.890 | 0.170 | 2.125% | 19.92万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.780 | 8.000 | 8.450 | 7.570 | 0.300 | 3.896% | 23.50万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.920 | 7.700 | 8.090 | 7.700 | -0.150 | -1.911% | 16.68万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.280 | 7.850 | 8.390 | 7.690 | -0.520 | -6.213% | 26.33万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.430 | 8.370 | 8.660 | 7.720 | -0.160 | -1.876% | 43.77万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.720 | 8.530 | 8.530 | 7.720 | 0.780 | 10.065% | 23.55万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.600 | 7.750 | 7.830 | 7.450 | 0.160 | 2.108% | 16.78万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.330 | 7.590 | 7.620 | 7.180 | 0.310 | 4.258% | 14.92万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.120 | 7.280 | 7.310 | 6.850 | 0.300 | 4.298% | 21.89万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.820 | 6.980 | 8.110 | 6.980 | -0.780 | -10.052% | 36.21万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.030 | 7.760 | 7.760 | 6.980 | 0.710 | 10.071% | 31.61万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.240 | 7.050 | 7.260 | 6.930 | -0.160 | -2.219% | 7.73万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.350 | 7.210 | 7.360 | 7.000 | -0.130 | -1.771% | 9.99万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.080 | 7.340 | 7.510 | 7.070 | 0.200 | 2.801% | 10.45万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.160 | 7.140 | 7.190 | 7.030 | 0.050 | 0.705% | 7.74万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.070 | 7.090 | 7.270 | 6.890 | 0.020 | 0.283% | 9.79万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.100 | 7.070 | 7.210 | 7.000 | -0.040 | -0.563% | 8.31万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.150 | 7.110 | 7.220 | 7.040 | -0.040 | -0.559% | 8.37万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.270 | 7.150 | 7.350 | 7.130 | -0.200 | -2.721% | 9.35万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.300 | 7.350 | 7.740 | 7.220 | 0.040 | 0.547% | 15.03万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.350 | 7.310 | 7.390 | 7.210 | 0.030 | 0.412% | 11.22万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.420 | 7.280 | 7.480 | 7.120 | -0.140 | -1.887% | 10.37万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.530 | 7.420 | 7.590 | 7.340 | -0.080 | -1.067% | 9.32万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.630 | 7.500 | 7.760 | 7.480 | -0.130 | -1.704% | 6.22万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.450 | 7.630 | 7.720 | 7.350 | 0.210 | 2.830% | 8.40万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.360 | 7.420 | 7.470 | 7.320 | 0.010 | 0.135% | 3.52万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.490 | 7.410 | 7.500 | 7.340 | -0.080 | -1.068% | 4.97万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.570 | 7.490 | 7.640 | 7.450 | -0.110 | -1.447% | 5.17万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.520 | 7.600 | 7.800 | 7.420 | 0.000 | 0.000% | 7.74万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.530 | 7.600 | 7.630 | 7.430 | 0.010 | 0.132% | 5.24万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.700 | 7.590 | 7.750 | 7.480 | -0.090 | -1.172% | 5.28万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.670 | 7.680 | 7.700 | 7.520 | 0.000 | 0.000% | 6.01万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.630 | 7.680 | 7.840 | 7.550 | 0.100 | 1.319% | 7.23万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.640 | 7.580 | 7.640 | 7.470 | 0.060 | 0.798% | 4.03万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.600 | 7.520 | 7.610 | 7.400 | 0.000 | 0.000% | 5.04万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.580 | 7.500 | 7.730 | 7.490 | 0.000 | 0.000% | 7.49万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.750 | 7.550 | 7.790 | 7.400 | 0.000 | 0.000% | 11.48万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.690 | 7.840 | 7.850 | 7.650 | 0.000 | 0.000% | 10.57万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.410 | 7.620 | 7.990 | 7.410 | 0.000 | 0.000% | 11.76万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.800 | 7.380 | 7.820 | 7.280 | 0.000 | 0.000% | 11.22万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.550 | 7.680 | 8.030 | 7.460 | 0.000 | 0.000% | 17.11万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.320 | 7.520 | 7.800 | 7.300 | 0.000 | 0.000% | 13.92万 | 0.00亿 | 0.000% |