凯龙股份（002783）历史行情
以下为凯龙股份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 | 7.970 | 8.080 | 8.100 | 7.790 | 0.070 | 0.874% | 825.09万 | 0.65亿 | 1.789% |
| 2026-10-08 | 8.140 | 8.010 | 8.190 | 7.980 | -0.120 | -1.476% | 9.04万 | 0.00亿 | 0.000% |
| 2026-10-07 | 8.050 | 8.130 | 8.200 | 7.970 | 0.080 | 0.994% | 678.83万 | 0.55亿 | 1.472% |
| 2026-10-06 | 8.050 | 8.130 | 8.200 | 7.970 | 0.080 | 0.994% | 678.83万 | 0.55亿 | 1.472% |
| 2026-10-05 | 8.050 | 8.130 | 8.200 | 7.970 | 0.080 | 0.994% | 678.83万 | 0.55亿 | 1.472% |
| 2026-10-02 | 8.050 | 8.130 | 8.200 | 7.970 | 0.080 | 0.994% | 678.83万 | 0.55亿 | 1.472% |
| 2026-10-01 | 8.050 | 8.130 | 8.200 | 7.970 | 0.080 | 0.994% | 678.83万 | 0.55亿 | 1.472% |
| 2026-09-30 | 8.050 | 8.130 | 8.200 | 7.970 | 0.080 | 0.994% | 6.79万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.990 | 8.050 | 8.110 | 7.970 | 0.030 | 0.374% | 5.53万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.020 | 8.020 | 8.090 | 7.870 | 0.000 | 0.000% | 6.95万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.100 | 8.020 | 8.180 | 8.000 | -0.080 | -0.988% | 514.81万 | 0.42亿 | 1.116% |
| 2026-09-24 | 8.100 | 8.020 | 8.180 | 8.000 | -0.080 | -0.988% | 5.15万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.090 | 8.100 | 8.200 | 8.020 | -0.020 | -0.246% | 7.70万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.170 | 8.120 | 8.210 | 8.080 | -0.050 | -0.612% | 6.94万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.750 | 8.170 | 8.220 | 7.750 | 0.410 | 5.284% | 13.86万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.800 | 7.760 | 7.870 | 7.690 | 0.010 | 0.129% | 5.07万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.710 | 7.750 | 7.780 | 7.590 | 0.020 | 0.259% | 5.60万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.650 | 7.730 | 7.770 | 7.580 | 0.070 | 0.914% | 4.96万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.860 | 7.660 | 7.930 | 7.630 | -0.210 | -2.668% | 7.34万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.890 | 7.870 | 7.990 | 7.770 | 0.010 | 0.127% | 6.71万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.000 | 7.860 | 8.010 | 7.730 | -0.180 | -2.239% | 10.12万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.200 | 8.040 | 8.280 | 8.010 | -0.160 | -1.951% | 7.95万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.200 | 8.200 | 8.260 | 8.100 | 0.020 | 0.244% | 8.96万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.070 | 8.180 | 8.180 | 8.030 | 0.150 | 1.868% | 8.88万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.010 | 8.030 | 8.090 | 7.900 | -0.020 | -0.248% | 7.04万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.000 | 8.050 | 8.150 | 7.950 | 0.100 | 1.258% | 8.93万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.140 | 7.950 | 8.190 | 7.930 | -0.190 | -2.334% | 8.61万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.110 | 8.140 | 8.210 | 8.030 | 0.020 | 0.246% | 8.05万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.040 | 8.120 | 8.150 | 8.040 | 0.050 | 0.620% | 8.48万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.050 | 8.070 | 8.120 | 7.990 | 0.020 | 0.248% | 7.74万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.970 | 8.050 | 8.080 | 7.970 | 0.040 | 0.499% | 7.74万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.980 | 8.010 | 8.060 | 7.950 | 0.000 | 0.000% | 6.81万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.890 | 8.010 | 8.090 | 7.820 | 0.060 | 0.755% | 11.73万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.760 | 7.950 | 7.980 | 7.700 | 0.180 | 2.317% | 8.98万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.770 | 7.770 | 7.950 | 7.660 | -0.050 | -0.639% | 7.18万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.800 | 7.820 | 7.850 | 7.630 | -0.010 | -0.128% | 7.01万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.900 | 7.830 | 8.000 | 7.790 | -0.030 | -0.382% | 8.35万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.000 | 7.860 | 8.090 | 7.850 | -0.190 | -2.360% | 10.68万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.840 | 8.050 | 8.190 | 7.780 | 0.210 | 2.679% | 17.13万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.710 | 7.840 | 7.850 | 7.640 | 0.090 | 1.161% | 9.89万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.780 | 7.750 | 7.910 | 7.680 | -0.030 | -0.386% | 11.72万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.870 | 7.780 | 7.890 | 7.740 | -0.080 | -1.018% | 11.95万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.830 | 7.860 | 8.000 | 7.800 | -0.030 | -0.380% | 14.02万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.020 | 7.890 | 8.290 | 7.870 | -0.320 | -3.898% | 29.14万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.500 | 8.210 | 8.210 | 7.400 | 0.750 | 10.054% | 33.37万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.620 | 7.460 | 7.640 | 7.380 | -0.060 | -0.798% | 7.14万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.450 | 7.520 | 7.610 | 7.440 | 0.040 | 0.535% | 6.66万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.420 | 7.480 | 7.500 | 7.400 | 0.040 | 0.538% | 5.12万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.470 | 7.440 | 7.470 | 7.340 | -0.030 | -0.402% | 5.77万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.400 | 7.470 | 7.490 | 7.360 | 0.070 | 0.946% | 5.00万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.270 | 7.400 | 7.410 | 7.270 | 0.130 | 1.788% | 5.50万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.250 | 7.270 | 7.550 | 7.220 | 0.010 | 0.138% | 8.87万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.130 | 7.260 | 7.270 | 7.130 | 0.130 | 1.823% | 5.53万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.070 | 7.130 | 7.170 | 7.050 | 0.020 | 0.281% | 4.11万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.000 | 7.110 | 7.130 | 6.970 | 0.110 | 1.571% | 5.37万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.070 | 7.000 | 7.070 | 6.950 | -0.090 | -1.269% | 3.81万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.880 | 7.090 | 7.090 | 6.870 | 0.190 | 2.754% | 6.14万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.000 | 6.900 | 7.000 | 6.780 | -0.100 | -1.429% | 7.17万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.980 | 7.000 | 7.050 | 6.840 | 0.050 | 0.719% | 6.86万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.990 | 6.950 | 7.110 | 6.880 | -0.080 | -1.138% | 7.22万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.030 | 7.030 | 7.170 | 6.950 | 0.000 | 0.000% | 9.63万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.990 | 7.030 | 7.110 | 6.920 | 0.020 | 0.285% | 4.82万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.880 | 7.010 | 7.050 | 6.830 | 0.130 | 1.890% | 6.13万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.760 | 6.880 | 6.900 | 6.660 | 0.130 | 1.926% | 6.32万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.050 | 6.750 | 7.050 | 6.750 | -0.300 | -4.255% | 8.58万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.950 | 7.050 | 7.150 | 6.880 | 0.050 | 0.714% | 6.63万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.130 | 7.000 | 7.130 | 6.900 | -0.130 | -1.823% | 7.86万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.140 | 7.130 | 7.260 | 7.030 | -0.030 | -0.419% | 5.90万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.390 | 7.160 | 7.450 | 7.130 | -0.230 | -3.112% | 6.59万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.470 | 7.390 | 7.540 | 7.360 | -0.080 | -1.071% | 6.66万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.380 | 7.470 | 7.530 | 7.300 | 0.110 | 1.495% | 8.46万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.400 | 7.360 | 7.520 | 7.330 | -0.070 | -0.942% | 9.29万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.100 | 7.430 | 7.550 | 7.060 | 0.320 | 4.501% | 15.79万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.240 | 7.110 | 7.300 | 7.080 | -0.120 | -1.660% | 12.09万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.440 | 7.230 | 7.600 | 7.180 | -0.320 | -4.238% | 16.27万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.110 | 7.550 | 7.840 | 6.910 | 0.420 | 5.891% | 27.21万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.180 | 7.130 | 7.260 | 7.020 | -0.110 | -1.519% | 6.99万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.480 | 7.240 | 7.480 | 7.200 | -0.250 | -3.338% | 7.00万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.330 | 7.490 | 7.700 | 7.280 | 0.120 | 1.628% | 9.67万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.310 | 7.370 | 7.370 | 6.990 | 0.060 | 0.821% | 9.64万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.330 | 7.310 | 7.420 | 7.140 | 0.020 | 0.274% | 6.83万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.400 | 7.290 | 7.580 | 7.250 | -0.160 | -2.148% | 9.54万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.580 | 7.450 | 7.660 | 7.380 | -0.130 | -1.715% | 7.28万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.510 | 7.580 | 7.790 | 7.480 | 0.060 | 0.798% | 8.57万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.370 | 7.520 | 7.750 | 7.220 | 0.280 | 3.867% | 11.84万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.330 | 7.240 | 7.520 | 7.180 | -0.020 | -0.275% | 8.33万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.360 | 7.260 | 7.440 | 7.210 | -0.240 | -3.200% | 10.26万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.930 | 7.500 | 7.970 | 7.400 | -0.260 | -3.351% | 18.52万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.250 | 7.760 | 8.330 | 7.610 | -0.570 | -6.843% | 16.35万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.290 | 8.330 | 8.450 | 8.180 | 0.060 | 0.726% | 12.35万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.340 | 8.270 | 8.450 | 8.210 | -0.070 | -0.839% | 8.91万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.390 | 8.340 | 8.650 | 8.230 | -0.100 | -1.185% | 16.41万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.220 | 8.440 | 8.480 | 8.110 | 0.300 | 3.686% | 21.24万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.610 | 8.140 | 8.200 | 7.540 | 0.570 | 7.530% | 17.66万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.800 | 7.570 | 7.800 | 7.550 | -0.210 | -2.699% | 6.84万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.720 | 7.780 | 7.850 | 7.590 | 0.050 | 0.647% | 5.93万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.780 | 7.730 | 7.890 | 7.600 | -0.060 | -0.770% | 8.77万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.910 | 7.790 | 7.930 | 7.700 | -0.130 | -1.641% | 7.86万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.150 | 7.920 | 8.160 | 7.820 | -0.220 | -2.703% | 11.13万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.090 | 8.140 | 8.200 | 7.990 | 0.070 | 0.867% | 6.04万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.250 | 8.070 | 8.450 | 8.010 | -0.210 | -2.536% | 8.97万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.420 | 8.280 | 8.470 | 8.260 | -0.140 | -1.663% | 5.82万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.410 | 8.420 | 8.550 | 8.270 | 0.010 | 0.119% | 8.29万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.510 | 8.410 | 8.550 | 8.240 | -0.140 | -1.637% | 9.20万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.560 | 8.550 | 8.730 | 8.500 | 0.010 | 0.117% | 10.29万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.800 | 8.540 | 8.830 | 8.520 | -0.280 | -3.175% | 13.22万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.710 | 8.820 | 8.960 | 8.610 | 0.110 | 1.263% | 12.35万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.970 | 8.710 | 9.070 | 8.690 | -0.220 | -2.464% | 15.08万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.870 | 8.930 | 9.240 | 8.870 | 0.060 | 0.676% | 13.38万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.860 | 8.870 | 8.880 | 8.800 | -0.020 | -0.225% | 8.72万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.830 | 8.890 | 8.960 | 8.760 | 0.080 | 0.908% | 11.20万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.820 | 8.810 | 8.960 | 8.700 | -0.010 | -0.113% | 14.08万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.980 | 8.820 | 9.010 | 8.780 | -0.160 | -1.782% | 12.56万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.870 | 8.980 | 9.080 | 8.840 | 0.070 | 0.786% | 9.24万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.020 | 8.910 | 9.060 | 8.800 | -0.380 | -4.090% | 16.16万 | 0.00亿 | 0.000% |
| 2026-04-27 | 9.420 | 9.290 | 9.510 | 9.090 | -0.210 | -2.211% | 11.48万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.590 | 9.500 | 9.630 | 9.360 | -0.090 | -0.938% | 10.29万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.560 | 9.590 | 9.730 | 9.420 | 0.020 | 0.209% | 13.78万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.600 | 9.570 | 9.720 | 9.510 | -0.070 | -0.726% | 9.22万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.370 | 9.640 | 9.730 | 9.270 | 0.250 | 2.662% | 18.55万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.470 | 9.390 | 9.470 | 9.260 | -0.070 | -0.740% | 8.12万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.600 | 9.460 | 9.600 | 9.390 | -0.120 | -1.253% | 12.42万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.500 | 9.580 | 9.680 | 9.440 | 0.080 | 0.842% | 11.79万 | 0.00亿 | 0.000% |
| 2026-04-15 | 9.520 | 9.500 | 9.690 | 9.400 | -0.010 | -0.105% | 11.70万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.710 | 9.510 | 9.750 | 9.420 | -0.090 | -0.937% | 7.85万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.610 | 9.600 | 9.670 | 9.410 | 0.000 | 0.000% | 8.37万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.590 | 9.530 | 9.740 | 9.510 | 0.000 | 0.000% | 9.31万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.490 | 9.560 | 9.690 | 9.440 | 0.000 | 0.000% | 12.28万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.370 | 9.540 | 9.630 | 9.280 | 0.000 | 0.000% | 21.13万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.800 | 9.370 | 9.490 | 8.740 | 0.000 | 0.000% | 21.19万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.050 | 8.750 | 9.100 | 8.700 | 0.000 | 0.000% | 11.62万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.230 | 9.050 | 9.290 | 8.990 | 0.000 | 0.000% | 7.46万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.260 | 9.280 | 9.310 | 9.110 | 0.000 | 0.000% | 8.48万 | 0.00亿 | 0.000% |