凯龙股份

002783
🏛️ 中国 →
9.84
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 10.80 11.16 10.75 10.78 14.7M
2021-12-30 10.77 11.00 10.69 10.79 12.0M
2021-12-29 10.55 11.06 10.48 10.83 18.3M
2021-12-28 10.85 10.88 10.43 10.55 14.5M
2021-12-27 10.35 11.04 10.29 10.82 19.1M
2021-12-24 10.98 11.40 10.61 10.63 24.9M
2021-12-23 10.90 11.25 10.66 11.13 29.2M
2021-12-22 10.93 11.20 10.56 10.98 36.8M
2021-12-21 11.47 11.50 10.69 11.00 48.5M
2021-12-20 13.00 13.00 11.48 11.48 77.1M
2021-12-17 12.75 12.75 11.70 12.75 20.8M
2021-12-16 10.54 11.59 10.48 11.59 34.6M
2021-12-15 10.83 10.85 10.46 10.54 15.1M
2021-12-14 10.41 10.78 10.20 10.64 19.5M
2021-12-13 9.83 10.45 9.81 10.34 17.6M
2021-12-10 9.87 9.93 9.76 9.82 4.4M
2021-12-09 10.02 10.15 9.85 9.87 7.0M
2021-12-08 9.61 10.40 9.56 10.00 10.7M
2021-12-07 10.00 10.10 9.55 9.62 6.5M
2021-12-06 10.03 10.16 9.86 9.97 5.9M
2021-12-03 10.13 10.25 9.92 10.02 6.4M
2021-12-02 10.20 10.45 10.09 10.10 8.2M
2021-12-01 9.80 10.30 9.72 10.24 14.9M
2021-11-30 9.80 10.00 9.74 9.84 6.7M
2021-11-29 9.68 9.82 9.50 9.78 4.4M
2021-11-26 9.71 9.86 9.62 9.79 5.2M
2021-11-25 9.89 9.89 9.70 9.75 4.9M
2021-11-24 9.96 10.02 9.72 9.83 7.1M
2021-11-23 9.99 10.09 9.92 10.00 6.0M
2021-11-22 9.88 10.13 9.73 10.02 10.9M
2021-11-19 9.52 9.94 9.37 9.88 13.7M
2021-11-18 9.68 9.96 9.56 9.56 8.9M
2021-11-17 9.58 9.72 9.43 9.56 9.2M
2021-11-16 9.48 9.98 9.26 9.64 18.5M
2021-11-15 8.93 9.40 8.89 9.28 12.0M
2021-11-12 8.90 8.98 8.87 8.93 3.1M
2021-11-11 8.86 9.00 8.80 8.93 4.1M
2021-11-10 8.96 8.97 8.72 8.86 3.9M
2021-11-09 8.86 8.90 8.79 8.90 3.9M
2021-11-08 9.00 9.06 8.81 8.84 5.7M
2021-11-05 8.69 8.81 8.63 8.75 4.3M
2021-11-04 8.58 8.79 8.56 8.73 5.1M
2021-11-03 8.72 9.08 8.53 8.66 6.0M
2021-11-02 8.85 8.85 8.43 8.50 5.8M
2021-11-01 8.48 8.96 8.45 8.83 6.2M
2021-10-29 8.51 8.54 8.43 8.50 3.1M
2021-10-28 8.77 8.78 8.45 8.48 4.4M
2021-10-27 8.99 8.99 8.76 8.76 3.8M
2021-10-26 8.90 9.10 8.85 9.00 5.7M
2021-10-25 8.81 9.10 8.66 9.00 8.6M
2021-10-22 8.92 8.98 8.81 8.81 3.1M
2021-10-21 8.91 9.02 8.81 8.91 5.2M
2021-10-20 9.25 9.25 8.88 8.91 7.9M
2021-10-19 9.26 9.45 9.20 9.44 3.7M
2021-10-18 9.07 9.31 9.02 9.28 3.8M
2021-10-15 9.01 9.10 8.97 9.06 3.4M
2021-10-14 8.86 9.14 8.80 9.04 5.1M
2021-10-13 8.92 8.93 8.76 8.85 3.8M
2021-10-12 9.00 9.07 8.75 8.84 4.8M
2021-10-11 9.17 9.19 8.97 9.03 3.6M
2021-10-08 9.23 9.36 9.11 9.16 4.1M
2021-09-30 9.10 9.25 9.02 9.12 4.6M
2021-09-29 9.10 9.25 8.96 9.10 4.5M
2021-09-28 9.12 9.28 9.12 9.19 4.7M
2021-09-27 9.74 9.79 9.15 9.17 8.1M
2021-09-24 10.42 10.42 9.71 9.73 15.7M
2021-09-23 10.69 10.73 10.27 10.43 12.1M
2021-09-22 10.68 10.68 10.18 10.56 13.2M
2021-09-17 10.39 10.73 10.32 10.68 16.4M
2021-09-16 10.45 10.93 10.39 10.54 19.3M
2021-09-15 10.23 10.43 10.16 10.35 9.6M
2021-09-14 10.25 10.46 10.14 10.18 10.5M
2021-09-13 10.46 10.58 10.20 10.25 11.1M
2021-09-10 10.80 10.84 10.36 10.39 15.0M
2021-09-09 10.47 11.03 10.36 10.84 18.9M
2021-09-08 10.46 10.58 10.38 10.52 12.5M
2021-09-07 10.30 10.48 10.24 10.38 10.3M
2021-09-06 10.27 10.54 10.03 10.32 10.7M
2021-09-03 10.20 10.55 10.14 10.23 10.3M
2021-09-02 10.02 10.38 9.88 10.23 9.6M
2021-09-01 10.60 10.68 9.95 10.15 11.9M
2021-08-31 10.79 10.87 10.33 10.48 11.1M
2021-08-30 11.03 11.18 10.75 10.86 15.1M
2021-08-27 10.68 11.09 10.62 10.96 19.1M
2021-08-26 10.36 10.66 10.30 10.60 10.8M
2021-08-25 10.70 10.72 10.36 10.43 9.1M
2021-08-24 10.67 10.89 10.55 10.60 14.0M
2021-08-23 10.31 10.58 10.30 10.56 15.2M
2021-08-20 10.48 10.60 10.06 10.31 15.8M
2021-08-19 11.21 11.29 10.54 10.55 18.0M
2021-08-18 11.72 11.85 11.01 11.17 22.2M
2021-08-17 12.26 12.40 11.71 11.76 24.4M
2021-08-16 11.98 12.93 11.80 12.55 42.4M
2021-08-13 10.94 12.01 10.76 11.75 32.8M
2021-08-12 10.70 11.62 10.45 11.26 33.3M
2021-08-11 10.60 10.85 10.20 10.56 13.9M
2021-08-10 10.26 10.53 10.10 10.29 7.0M
2021-08-09 10.66 10.90 10.35 10.43 10.0M
2021-08-06 10.18 10.67 10.07 10.48 11.0M
2021-08-05 10.12 10.25 10.05 10.16 7.3M
2021-08-04 9.91 10.19 9.91 10.14 9.4M
2021-08-03 10.24 10.25 9.90 10.00 10.1M
2021-08-02 9.81 10.16 9.76 10.14 12.0M
2021-07-30 9.50 9.79 9.32 9.78 9.8M
2021-07-29 9.57 9.62 9.38 9.44 6.3M
2021-07-28 9.55 9.61 9.12 9.34 7.1M
2021-07-27 9.54 9.80 9.49 9.58 9.8M
2021-07-26 9.65 9.73 9.44 9.49 7.1M
2021-07-23 9.51 9.75 9.50 9.64 6.0M
2021-07-22 9.60 9.81 9.45 9.63 8.2M
2021-07-21 9.60 9.86 9.48 9.57 10.9M
2021-07-20 9.30 9.80 9.23 9.69 13.4M
2021-07-19 9.12 9.54 9.08 9.42 17.4M
2021-07-16 8.67 9.07 8.61 9.04 10.3M
2021-07-15 8.80 8.80 8.53 8.70 3.7M
2021-07-14 8.92 9.04 8.87 8.90 2.9M
2021-07-13 9.02 9.07 8.86 8.92 3.7M
2021-07-12 9.00 9.11 8.98 9.01 3.5M
2021-07-09 9.10 9.11 8.87 9.00 4.0M
2021-07-08 8.98 9.03 8.86 8.97 3.0M
2021-07-07 8.94 8.99 8.78 8.89 1.7M
2021-07-06 9.00 9.09 8.87 8.97 1.6M
2021-07-05 8.88 9.01 8.84 9.00 2.5M
2021-07-02 9.00 9.06 8.80 8.87 3.8M
2021-07-01 9.14 9.15 9.05 9.08 3.2M
2021-06-30 9.21 9.26 9.04 9.12 5.0M
2021-06-29 9.26 9.31 9.06 9.19 4.4M
2021-06-28 9.55 9.66 9.25 9.31 6.7M
2021-06-25 9.14 9.50 9.11 9.41 10.4M
2021-06-24 8.90 9.51 8.88 9.19 11.3M
2021-06-23 8.91 8.93 8.80 8.84 2.6M
2021-06-22 8.75 9.04 8.73 8.90 3.5M
2021-06-21 8.81 8.85 8.68 8.76 2.6M
2021-06-18 8.90 8.90 8.77 8.82 2.4M
2021-06-17 9.00 9.03 8.91 8.92 1.7M
2021-06-16 8.88 9.02 8.86 9.00 2.7M
2021-06-15 8.83 8.99 8.83 8.94 3.1M
2021-06-11 9.04 9.07 8.66 8.96 3.3M
2021-06-10 9.14 9.19 8.99 9.03 3.7M
2021-06-09 9.14 9.18 9.09 9.15 1.8M
2021-06-08 9.32 9.35 9.06 9.14 3.5M
2021-06-07 9.31 9.43 9.23 9.32 4.1M
2021-06-04 9.38 9.49 9.26 9.36 3.6M
2021-06-03 9.33 9.65 9.31 9.46 4.6M
2021-06-02 9.39 9.50 9.28 9.31 2.9M
2021-06-01 9.35 9.41 9.26 9.41 2.9M
2021-05-31 9.21 9.45 9.19 9.36 4.6M
2021-05-28 9.31 9.37 9.16 9.23 4.1M
2021-05-27 9.19 9.36 9.18 9.29 3.4M
2021-05-26 9.12 9.22 9.07 9.19 3.1M
2021-05-25 9.06 9.16 9.05 9.12 3.3M
2021-05-24 9.01 9.12 9.00 9.10 2.2M
2021-05-21 9.08 9.17 8.98 9.01 2.5M
2021-05-20 9.04 9.13 8.87 9.08 3.5M
2021-05-19 9.06 9.12 9.04 9.04 1.1M
2021-05-18 9.10 9.14 9.01 9.08 1.6M
2021-05-17 9.05 9.24 9.05 9.09 2.9M
2021-05-14 9.03 9.09 8.92 9.06 2.7M
2021-05-13 9.11 9.16 8.99 9.01 2.6M
2021-05-12 8.99 9.18 8.98 9.14 3.3M
2021-05-11 8.84 9.24 8.84 9.00 4.6M
2021-05-10 8.61 9.23 8.51 9.10 6.6M
2021-05-07 8.92 8.93 8.57 8.60 5.3M
2021-05-06 9.14 9.15 8.88 8.98 3.0M
2021-04-30 9.19 9.24 8.97 8.97 2.8M
2021-04-29 9.19 9.40 9.19 9.22 1.4M
2021-04-28 9.17 9.29 9.17 9.21 1.2M
2021-04-27 9.27 9.30 9.09 9.26 1.9M
2021-04-26 9.23 9.35 9.15 9.30 2.2M
2021-04-23 9.24 9.32 9.15 9.26 1.9M
2021-04-22 9.30 9.39 9.18 9.21 2.1M
2021-04-21 9.44 9.44 9.27 9.27 2.0M
2021-04-20 9.57 9.63 9.37 9.39 2.3M
2021-04-19 9.44 9.70 9.42 9.57 2.7M
2021-04-16 9.42 9.55 9.38 9.44 1.8M
2021-04-15 9.38 9.55 9.16 9.46 2.4M
2021-04-14 9.16 9.36 9.14 9.31 2.1M
2021-04-13 9.49 9.63 9.30 9.30 2.8M
2021-04-12 9.90 9.90 9.54 9.55 4.1M
2021-04-09 9.57 10.12 9.52 9.82 6.0M
2021-04-08 9.66 9.79 9.52 9.57 4.1M
2021-04-07 9.87 9.95 9.49 9.61 6.3M
2021-04-06 9.27 10.26 9.27 9.87 8.7M
2021-04-02 9.16 9.37 9.15 9.33 1.7M
2021-04-01 9.15 9.18 9.06 9.15 1.5M
2021-03-31 9.25 9.25 9.06 9.12 1.6M
2021-03-30 9.24 9.37 9.10 9.12 2.1M
2021-03-29 9.40 9.42 9.22 9.24 2.0M
2021-03-26 9.32 9.42 9.31 9.40 2.1M
2021-03-25 9.40 9.42 9.00 9.38 3.3M
2021-03-24 9.79 9.91 9.44 9.44 6.1M
2021-03-23 10.02 10.30 9.98 10.06 3.9M
2021-03-22 9.96 10.01 9.89 9.99 1.8M
2021-03-19 9.90 10.02 9.85 9.90 2.4M
2021-03-18 10.08 10.08 9.91 9.92 2.9M
2021-03-17 10.00 10.18 9.94 10.07 2.6M
2021-03-16 10.18 10.19 9.92 10.07 3.5M
2021-03-15 10.33 10.33 10.09 10.16 3.9M
2021-03-12 10.34 10.42 10.12 10.38 4.7M
2021-03-11 10.10 10.28 10.00 10.25 3.8M
2021-03-10 10.32 10.50 10.09 10.20 8.2M
2021-03-09 10.00 10.80 9.86 10.54 11.5M
2021-03-08 10.14 10.35 10.03 10.05 4.0M
2021-03-05 9.92 10.28 9.88 10.14 3.2M
2021-03-04 10.32 10.32 10.01 10.04 4.1M
2021-03-03 10.35 10.42 10.24 10.39 3.9M
2021-03-02 10.60 10.65 10.17 10.35 4.7M
2021-03-01 10.09 10.57 10.08 10.48 6.6M
2021-02-26 9.76 10.10 9.76 10.09 3.3M
2021-02-25 10.29 10.30 9.87 9.96 4.4M
2021-02-24 10.08 10.34 10.08 10.25 3.9M
2021-02-23 10.60 10.70 10.12 10.14 7.3M
2021-02-22 10.35 10.85 10.32 10.65 7.9M
2021-02-19 10.21 10.36 10.13 10.34 5.2M
2021-02-18 9.75 10.46 9.75 10.24 6.7M
2021-02-10 10.06 10.23 9.52 9.74 8.3M
2021-02-09 10.34 10.44 10.12 10.16 5.2M
2021-02-08 10.70 10.90 10.34 10.48 6.1M
2021-02-05 10.61 10.80 10.36 10.36 9.2M
2021-02-04 10.10 10.75 10.10 10.74 7.9M
2021-02-03 10.61 10.82 10.23 10.23 8.3M
2021-02-02 10.76 10.99 10.44 10.77 10.6M
2021-02-01 10.39 10.91 10.20 10.90 12.8M
2021-01-29 9.89 10.48 9.82 10.30 17.2M
2021-01-28 9.60 9.99 9.50 9.81 8.9M
2021-01-27 9.21 9.76 9.13 9.54 6.3M
2021-01-26 9.12 9.45 9.12 9.18 4.9M
2021-01-25 9.64 9.72 9.28 9.28 5.0M
2021-01-22 9.67 9.75 9.30 9.68 5.5M
2021-01-21 9.49 9.70 9.46 9.61 3.9M
2021-01-20 9.50 9.59 9.20 9.53 5.3M
2021-01-19 9.55 9.70 9.54 9.57 4.8M
2021-01-18 9.49 9.86 9.44 9.52 6.6M
2021-01-15 9.23 9.80 9.23 9.44 11.1M
2021-01-14 8.91 9.22 8.62 9.18 8.3M
2021-01-13 8.81 8.93 8.67 8.82 9.3M
2021-01-12 8.49 8.92 8.49 8.75 10.2M
2021-01-11 9.06 9.11 8.38 8.49 12.0M
2021-01-08 9.04 9.30 8.58 8.88 9.9M
2021-01-07 9.72 9.77 8.96 9.03 17.5M
2021-01-06 9.93 9.99 9.56 9.72 6.6M
2021-01-05 10.27 10.29 9.89 9.93 6.1M
2021-01-04 10.01 10.27 10.01 10.18 5.6M