凯迪股份（605288）历史行情

以下为凯迪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	65.990	65.610	67.460	62.500	-0.710	-1.071%	2.40万	0.00亿	0.000%
2026-10-08	71.500	66.320	71.510	66.000	-5.510	-7.671%	3.39万	0.00亿	0.000%
2026-10-07	66.310	71.830	71.830	64.790	6.530	10.000%	295.29万	2.08亿	3.005%
2026-10-06	66.310	71.830	71.830	64.790	6.530	10.000%	295.29万	2.08亿	3.005%
2026-10-05	66.310	71.830	71.830	64.790	6.530	10.000%	295.29万	2.08亿	3.005%
2026-10-02	66.310	71.830	71.830	64.790	6.530	10.000%	295.29万	2.08亿	3.005%
2026-10-01	66.310	71.830	71.830	64.790	6.530	10.000%	295.29万	2.08亿	3.005%
2026-09-30	66.310	71.830	71.830	64.790	6.530	10.000%	2.95万	0.00亿	0.000%
2026-09-29	67.790	65.300	68.360	65.030	-2.490	-3.673%	1.74万	0.00亿	0.000%
2026-09-28	66.380	67.790	72.000	65.770	1.600	2.417%	2.66万	0.00亿	0.000%
2026-09-27	68.800	66.190	69.700	65.000	-1.730	-2.547%	223.78万	1.51亿	2.277%
2026-09-24	68.800	66.190	69.700	65.000	-1.730	-2.547%	2.24万	0.00亿	0.000%
2026-09-23	68.100	67.920	71.110	67.700	-0.330	-0.484%	1.75万	0.00亿	0.000%
2026-09-22	71.010	68.250	71.470	68.040	-2.750	-3.873%	1.74万	0.00亿	0.000%
2026-09-21	68.980	71.000	72.500	68.960	1.830	2.646%	2.25万	0.00亿	0.000%
2026-09-18	69.570	69.170	70.360	66.640	1.920	2.855%	3.44万	0.00亿	0.000%
2026-09-17	60.800	67.250	67.250	60.680	6.110	9.993%	2.57万	0.00亿	0.000%
2026-09-16	60.710	61.140	61.530	58.800	0.500	0.825%	1.45万	0.00亿	0.000%
2026-09-15	62.580	60.640	63.210	60.590	-2.840	-4.474%	1.31万	0.00亿	0.000%
2026-09-14	61.020	63.480	64.620	60.010	2.310	3.776%	1.60万	0.00亿	0.000%
2026-09-11	63.000	61.170	63.400	59.800	-3.110	-4.838%	1.50万	0.00亿	0.000%
2026-09-10	65.150	64.280	65.150	62.930	-1.010	-1.547%	1.31万	0.00亿	0.000%
2026-09-09	67.320	65.290	68.680	65.250	-2.370	-3.503%	1.83万	0.00亿	0.000%
2026-09-08	70.370	67.660	70.370	64.800	-2.770	-3.933%	3.67万	0.00亿	0.000%
2026-09-07	67.580	70.430	72.170	66.480	4.820	7.346%	4.63万	0.00亿	0.000%
2026-09-04	73.500	65.610	73.540	65.160	-6.730	-9.303%	3.42万	0.00亿	0.000%
2026-09-03	66.100	72.340	72.340	64.000	6.580	10.006%	3.80万	0.00亿	0.000%
2026-09-02	66.610	65.760	69.360	63.820	-0.830	-1.246%	3.32万	0.00亿	0.000%
2026-09-01	69.000	66.590	69.450	66.360	-2.170	-3.156%	1.72万	0.00亿	0.000%
2026-08-31	65.130	68.760	69.360	65.130	2.060	3.088%	2.41万	0.00亿	0.000%
2026-08-28	63.710	66.700	67.710	61.800	3.560	5.638%	4.43万	0.00亿	0.000%
2026-08-27	56.810	63.140	63.140	56.810	5.740	10.000%	3.00万	0.00亿	0.000%
2026-08-26	55.840	57.400	58.600	55.810	1.410	2.518%	1.84万	0.00亿	0.000%
2026-08-25	56.100	55.990	56.560	54.500	-0.780	-1.374%	1.29万	0.00亿	0.000%
2026-08-24	57.800	56.770	58.690	55.660	-0.340	-0.595%	1.58万	0.00亿	0.000%
2026-08-21	54.920	57.110	57.650	53.530	2.190	3.988%	1.59万	0.00亿	0.000%
2026-08-20	55.510	54.920	55.870	53.000	-0.700	-1.259%	1.64万	0.00亿	0.000%
2026-08-19	61.000	55.620	61.000	55.620	-6.180	-10.000%	2.16万	0.00亿	0.000%
2026-08-18	63.120	61.800	63.200	60.980	-1.130	-1.796%	1.72万	0.00亿	0.000%
2026-08-17	62.380	62.930	63.310	61.750	-0.080	-0.127%	1.65万	0.00亿	0.000%
2026-08-14	64.830	63.010	66.000	61.710	-2.540	-3.875%	2.73万	0.00亿	0.000%
2026-08-13	64.380	65.550	67.480	62.280	0.950	1.471%	4.39万	0.00亿	0.000%
2026-08-12	64.100	64.600	68.980	63.630	1.210	1.909%	5.86万	0.00亿	0.000%
2026-08-11	57.050	63.390	63.390	55.000	5.760	9.995%	3.69万	0.00亿	0.000%
2026-08-10	58.270	57.630	62.000	56.440	-0.790	-1.352%	2.98万	0.00亿	0.000%
2026-08-07	59.650	58.420	61.500	55.330	-1.180	-1.980%	3.01万	0.00亿	0.000%
2026-08-06	58.060	59.600	60.610	56.500	1.010	1.724%	2.76万	0.00亿	0.000%
2026-08-05	58.460	58.590	59.200	57.300	-0.550	-0.930%	2.70万	0.00亿	0.000%
2026-08-04	60.060	59.140	60.070	56.530	-0.920	-1.532%	2.92万	0.00亿	0.000%
2026-08-03	54.600	60.060	60.060	53.290	5.460	10.000%	2.38万	0.00亿	0.000%
2026-07-31	54.100	54.600	57.990	54.100	1.560	2.941%	1.58万	0.00亿	0.000%
2026-07-30	58.500	53.040	59.340	53.030	-5.880	-9.980%	1.24万	0.00亿	0.000%
2026-07-29	65.000	58.920	66.000	58.500	-6.080	-9.354%	1.28万	0.00亿	0.000%
2026-07-28	68.070	65.000	68.680	65.000	-2.410	-3.575%	0.82万	0.00亿	0.000%
2026-07-27	66.180	67.410	69.180	65.380	-1.830	-2.643%	1.19万	0.00亿	0.000%
2026-07-24	66.330	69.240	74.270	63.200	1.720	2.547%	1.87万	0.00亿	0.000%
2026-07-23	62.910	67.520	67.520	58.640	6.140	10.003%	1.83万	0.00亿	0.000%
2026-07-22	63.130	61.380	66.000	59.950	0.640	1.054%	1.80万	0.00亿	0.000%
2026-07-21	58.310	60.740	60.740	53.750	5.520	9.996%	1.46万	0.00亿	0.000%
2026-07-20	62.340	55.220	62.900	55.220	-6.130	-9.992%	1.13万	0.00亿	0.000%
2026-07-17	66.030	61.350	66.030	60.600	-4.350	-6.621%	1.72万	0.00亿	0.000%
2026-07-16	68.360	65.700	70.360	65.000	-3.350	-4.852%	1.15万	0.00亿	0.000%
2026-07-15	68.230	69.050	72.220	67.910	1.200	1.769%	1.74万	0.00亿	0.000%
2026-07-14	67.310	67.850	69.180	65.000	0.920	1.375%	0.97万	0.00亿	0.000%
2026-07-13	72.350	66.930	73.390	66.240	-5.790	-7.962%	1.23万	0.00亿	0.000%
2026-07-10	75.010	72.720	78.600	72.720	-2.290	-3.053%	1.64万	0.00亿	0.000%
2026-07-09	76.180	75.010	77.000	71.610	0.320	0.428%	1.22万	0.00亿	0.000%
2026-07-08	84.060	74.690	84.060	73.940	-7.310	-8.915%	2.59万	0.00亿	0.000%
2026-07-07	86.600	82.000	89.490	81.610	-4.680	-5.399%	2.05万	0.00亿	0.000%
2026-07-06	94.010	86.680	95.170	86.650	-8.500	-8.930%	2.27万	0.00亿	0.000%
2026-07-03	88.100	95.180	95.590	87.020	5.780	6.465%	3.32万	0.00亿	0.000%
2026-07-02	86.250	89.400	93.000	85.840	3.150	3.652%	2.32万	0.00亿	0.000%
2026-07-01	84.250	86.250	87.750	82.500	1.400	1.650%	1.80万	0.00亿	0.000%
2026-06-30	80.380	84.850	85.000	79.100	3.750	4.624%	2.44万	0.00亿	0.000%
2026-06-29	77.000	81.100	84.330	77.000	3.240	4.161%	2.55万	0.00亿	0.000%
2026-06-26	80.510	77.860	82.710	77.200	-1.990	-2.492%	2.23万	0.00亿	0.000%
2026-06-25	85.140	79.850	87.440	79.400	-6.150	-7.151%	2.41万	0.00亿	0.000%
2026-06-24	84.530	86.000	90.000	84.530	-1.660	-1.894%	2.14万	0.00亿	0.000%
2026-06-23	81.290	87.660	90.760	79.360	5.150	6.242%	3.71万	0.00亿	0.000%
2026-06-22	79.200	82.510	82.950	77.600	2.510	3.138%	3.00万	0.00亿	0.000%
2026-06-18	78.310	80.000	81.280	74.820	1.010	1.279%	3.39万	0.00亿	0.000%
2026-06-17	74.220	78.990	79.570	71.300	5.490	7.469%	4.61万	0.00亿	0.000%
2026-06-16	72.250	73.500	74.890	71.200	3.340	4.761%	2.65万	0.00亿	0.000%
2026-06-15	64.740	70.160	70.160	63.540	6.380	10.003%	1.54万	0.00亿	0.000%
2026-06-12	66.010	63.780	68.390	63.510	-2.660	-4.004%	1.82万	0.00亿	0.000%
2026-06-11	65.260	66.440	68.580	63.590	0.200	0.302%	2.30万	0.00亿	0.000%
2026-06-10	69.450	66.240	70.140	65.130	-3.910	-5.574%	1.64万	0.00亿	0.000%
2026-06-09	73.336	70.150	74.550	68.900	-3.164	-4.316%	1.81万	0.00亿	0.000%
2026-06-08	67.686	73.314	75.457	66.622	2.664	3.771%	2.16万	0.00亿	0.000%
2026-06-05	69.886	70.650	73.822	68.322	0.407	0.579%	1.86万	0.00亿	0.000%
2026-06-04	69.186	70.243	73.757	69.007	0.771	1.110%	2.12万	0.00亿	0.000%
2026-06-03	67.979	69.472	72.072	67.979	2.172	3.227%	2.95万	0.00亿	0.000%
2026-06-02	61.136	67.300	67.300	60.186	6.164	10.082%	1.46万	0.00亿	0.000%
2026-06-01	64.814	61.136	65.407	60.900	-2.907	-4.539%	1.31万	0.00亿	0.000%
2026-05-29	66.757	64.043	67.079	63.329	-1.936	-2.934%	1.51万	0.00亿	0.000%
2026-05-28	68.743	65.979	70.086	65.814	-4.114	-5.869%	1.58万	0.00亿	0.000%
2026-05-27	73.029	70.093	74.472	68.957	-3.557	-4.830%	2.16万	0.00亿	0.000%
2026-05-26	77.779	73.650	77.957	72.600	-4.322	-5.543%	2.04万	0.00亿	0.000%
2026-05-25	76.257	77.972	80.472	71.200	1.529	2.000%	2.78万	0.00亿	0.000%
2026-05-22	77.186	76.443	81.107	74.579	-4.207	-5.216%	3.53万	0.00亿	0.000%
2026-05-21	71.207	80.650	81.614	71.207	6.457	8.703%	4.57万	0.00亿	0.000%
2026-05-20	68.757	74.193	74.193	66.536	6.793	10.079%	4.82万	0.00亿	0.000%
2026-05-19	62.457	67.400	67.400	61.472	6.178	10.091%	1.89万	0.00亿	0.000%
2026-05-18	56.843	61.222	62.243	56.029	3.815	6.646%	1.88万	0.00亿	0.000%
2026-05-15	55.543	57.407	59.472	55.214	1.543	2.762%	1.56万	0.00亿	0.000%
2026-05-14	58.572	55.864	58.722	55.207	-2.172	-3.743%	0.99万	0.00亿	0.000%
2026-05-13	59.007	58.036	59.007	57.457	-0.436	-0.746%	0.77万	0.00亿	0.000%
2026-05-12	60.186	58.472	60.236	58.064	-1.414	-2.361%	1.11万	0.00亿	0.000%
2026-05-11	62.600	59.886	62.600	58.957	-1.871	-3.030%	1.88万	0.00亿	0.000%
2026-05-08	60.222	61.757	63.679	60.222	0.857	1.407%	1.71万	0.00亿	0.000%
2026-05-07	58.364	60.900	61.522	58.200	2.743	4.717%	1.42万	0.00亿	0.000%
2026-05-06	58.614	58.157	59.257	57.779	-0.600	-1.021%	1.01万	0.00亿	0.000%
2026-04-30	56.757	58.757	59.029	56.093	2.000	3.524%	2.10万	0.00亿	0.000%
2026-04-29	55.829	56.757	58.029	55.829	0.485	0.862%	1.39万	0.00亿	0.000%
2026-04-28	57.722	56.272	58.393	55.886	-2.114	-3.621%	1.05万	0.00亿	0.000%
2026-04-27	58.957	58.386	59.079	57.207	-0.128	-0.219%	1.05万	0.00亿	0.000%
2026-04-24	58.850	58.514	59.779	58.079	-0.772	-1.302%	0.73万	0.00亿	0.000%
2026-04-23	60.329	59.286	60.664	58.422	-1.486	-2.445%	0.95万	0.00亿	0.000%
2026-04-22	59.829	60.772	60.857	58.686	0.443	0.734%	0.99万	0.00亿	0.000%
2026-04-21	61.036	60.329	62.472	59.986	-1.028	-1.675%	1.38万	0.00亿	0.000%
2026-04-20	60.614	61.357	64.472	58.593	0.743	1.226%	2.06万	0.00亿	0.000%
2026-04-17	59.786	60.614	61.614	58.400	0.692	1.155%	0.86万	0.00亿	0.000%
2026-04-16	58.722	59.922	61.436	58.722	1.200	2.044%	1.01万	0.00亿	0.000%
2026-04-15	59.536	58.722	61.072	58.686	-0.514	-0.868%	0.82万	0.00亿	0.000%
2026-04-14	58.279	59.236	59.807	57.664	0.957	1.642%	0.84万	0.00亿	0.000%
2026-04-13	60.000	58.279	60.043	57.914	0.000	0.000%	1.01万	0.00亿	0.000%
2026-04-10	59.550	60.000	61.236	59.329	0.000	0.000%	0.87万	0.00亿	0.000%
2026-04-09	62.007	59.557	62.007	58.757	0.000	0.000%	1.01万	0.00亿	0.000%
2026-04-08	60.900	61.743	62.822	60.900	0.000	0.000%	0.93万	0.00亿	0.000%
2026-04-07	61.414	59.972	61.964	59.472	0.000	0.000%	0.74万	0.00亿	0.000%
2026-04-03	62.114	61.236	62.172	60.186	0.000	0.000%	0.49万	0.00亿	0.000%
2026-04-02	64.457	61.900	64.464	61.350	0.000	0.000%	0.47万	0.00亿	0.000%
2026-04-01	64.472	64.007	65.100	63.336	0.000	0.000%	0.65万	0.00亿	0.000%