凯瑞德(002072)股票信息
| 股票代码 | 002072 |
| 股票名称 | 凯瑞德 |
| 最新价/元 | 6.55 |
| 涨跌额/元 | 0.00 |
| 涨跌幅/% | 0.00 |
| 买入/元 | 6.55 |
| 卖出/元 | 6.56 |
| 昨收/元 | 6.55 |
| 今开/元 | 6.53 |
| 最高/元 | 6.85 |
| 最低/元 | 6.50 |
| 成交量/手 | 130793.00 |
| 成交额/万 | 8628.23 |
| 股净值/元 | -1336.74 |
| 市净率 | 49.29 |
| 总市值/万 | 240830.40 |
| 流通值/万 | 205906.36 |
| 换手率/% | 4.16 |
| 入市日期 | 2006-10-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:10 |
凯瑞德(002072)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 6.53 | 6.55 | 0.00 | 0.00 | 130793.00 | 8628.23 | 4.16 |
| 2025-07-24 | 6.27 | 6.55 | 0.27 | 4.30 | 180523.10 | 11679.86 | 5.74 |
| 2025-07-23 | 6.16 | 6.28 | 0.18 | 2.95 | 189128.01 | 11840.61 | 6.02 |
| 2025-07-22 | 6.15 | 6.10 | -0.04 | -0.65 | 113848.00 | 6963.44 | 3.62 |
| 2025-07-21 | 6.30 | 6.14 | -0.17 | -2.69 | 236748.00 | 14512.57 | 7.53 |
| 2025-07-18 | 5.78 | 6.31 | 0.57 | 9.93 | 71201.50 | 4373.93 | 2.26 |
| 2025-07-17 | 5.71 | 5.74 | 0.02 | 0.35 | 39424.00 | 2262.65 | 1.25 |
| 2025-07-16 | 5.71 | 5.72 | 0.00 | 0.00 | 50031.00 | 2869.88 | 1.59 |
| 2025-07-15 | 5.77 | 5.72 | -0.04 | -0.69 | 85009.01 | 4845.29 | 2.70 |
| 2025-07-14 | 5.70 | 5.76 | 0.01 | 0.17 | 56863.00 | 3261.00 | 1.81 |
| 2025-07-11 | 5.74 | 5.75 | 0.04 | 0.70 | 53528.00 | 3056.81 | 1.70 |
| 2025-07-10 | 5.77 | 5.71 | -0.04 | -0.70 | 55073.38 | 3138.55 | 1.75 |
| 2025-07-09 | 5.82 | 5.75 | -0.05 | -0.86 | 52663.00 | 3039.14 | 1.68 |
| 2025-07-08 | 5.89 | 5.80 | -0.06 | -1.02 | 71903.00 | 4173.59 | 2.29 |
| 2025-07-07 | 5.85 | 5.86 | 0.01 | 0.17 | 65982.00 | 3850.78 | 2.10 |
| 2025-07-04 | 5.96 | 5.85 | -0.12 | -2.01 | 72826.00 | 4276.45 | 2.32 |
| 2025-07-03 | 5.93 | 5.97 | 0.02 | 0.34 | 70332.01 | 4192.38 | 2.24 |
| 2025-07-02 | 5.93 | 5.95 | 0.00 | 0.00 | 95108.00 | 5576.74 | 3.03 |
| 2025-07-01 | 5.86 | 5.95 | 0.06 | 1.02 | 105611.01 | 6299.41 | 3.36 |
| 2025-06-30 | 5.90 | 5.89 | 0.05 | 0.86 | 123415.00 | 7225.67 | 3.93 |
| 2025-06-27 | 5.62 | 5.84 | 0.20 | 3.55 | 170908.00 | 9891.66 | 5.44 |
| 2025-06-26 | 5.53 | 5.64 | 0.10 | 1.81 | 194095.50 | 10793.15 | 6.17 |
| 2025-06-25 | 5.37 | 5.54 | 0.18 | 3.36 | 241268.00 | 13233.98 | 7.67 |
| 2025-06-24 | 5.50 | 5.36 | 0.07 | 1.32 | 337204.37 | 18113.94 | 10.73 |
| 2025-06-23 | 4.74 | 5.29 | 0.48 | 9.98 | 77051.88 | 3942.90 | 2.45 |
| 2025-06-20 | 4.78 | 4.81 | 0.08 | 1.69 | 124603.00 | 6021.51 | 3.96 |
| 2025-06-19 | 4.87 | 4.73 | -0.16 | -3.27 | 57810.00 | 2760.01 | 1.84 |
| 2025-06-18 | 4.96 | 4.89 | -0.07 | -1.41 | 43286.00 | 2109.52 | 1.38 |
| 2025-06-17 | 5.07 | 4.96 | -0.04 | -0.80 | 41257.00 | 2044.86 | 1.31 |
| 2025-06-16 | 4.93 | 5.00 | 0.09 | 1.83 | 84400.67 | 4236.96 | 2.68 |
| 2025-06-13 | 5.06 | 4.91 | -0.13 | -2.58 | 52767.00 | 2608.17 | 1.68 |
| 2025-06-12 | 5.04 | 5.04 | -0.03 | -0.59 | 41468.00 | 2086.01 | 1.32 |
| 2025-06-11 | 5.07 | 5.07 | 0.00 | 0.00 | 43227.00 | 2194.79 | 1.38 |
| 2025-06-10 | 5.06 | 5.07 | 0.01 | 0.20 | 71462.00 | 3612.44 | 2.27 |
| 2025-06-09 | 5.17 | 5.06 | -0.13 | -2.51 | 75601.00 | 3841.16 | 2.40 |
| 2025-06-06 | 5.12 | 5.19 | 0.14 | 2.77 | 79667.00 | 4097.50 | 2.53 |
| 2025-06-05 | 5.01 | 5.05 | 0.05 | 1.00 | 90910.74 | 4607.99 | 2.89 |
| 2025-06-04 | 4.87 | 5.00 | 0.14 | 2.88 | 73416.74 | 3641.86 | 2.34 |
| 2025-06-03 | 4.85 | 4.86 | 0.01 | 0.21 | 55062.00 | 2701.53 | 1.75 |
| 2025-05-30 | 4.83 | 4.85 | 0.00 | 0.00 | 57865.00 | 2780.44 | 1.84 |
| 2025-05-29 | 4.77 | 4.85 | 0.08 | 1.68 | 57532.00 | 2778.00 | 1.83 |
| 2025-05-28 | 4.78 | 4.77 | -0.01 | -0.21 | 56421.00 | 2674.98 | 1.79 |
| 2025-05-27 | 4.82 | 4.78 | -0.02 | -0.42 | 51743.10 | 2475.91 | 1.65 |
| 2025-05-26 | 4.67 | 4.80 | 0.11 | 2.35 | 51597.00 | 2452.65 | 1.64 |
| 2025-05-23 | 4.79 | 4.69 | -0.11 | -2.29 | 76275.01 | 3617.40 | 2.43 |
| 2025-05-22 | 4.85 | 4.80 | -0.05 | -1.03 | 78396.20 | 3814.72 | 2.49 |
| 2025-05-21 | 4.90 | 4.85 | -0.07 | -1.42 | 79612.74 | 3865.04 | 2.53 |
| 2025-05-20 | 4.77 | 4.92 | 0.15 | 3.15 | 83283.74 | 4031.56 | 2.65 |
| 2025-05-19 | 4.66 | 4.77 | 0.12 | 2.58 | 70753.74 | 3371.86 | 2.25 |
| 2025-05-16 | 4.71 | 4.65 | 0.01 | 0.22 | 52893.74 | 2478.08 | 1.68 |
| 2025-05-15 | 4.66 | 4.64 | -0.02 | -0.43 | 63197.00 | 2952.53 | 2.01 |
| 2025-05-14 | 4.75 | 4.66 | -0.07 | -1.48 | 55849.00 | 2627.95 | 1.78 |
| 2025-05-13 | 4.81 | 4.73 | -0.01 | -0.21 | 55700.00 | 2672.41 | 1.77 |
| 2025-05-12 | 4.81 | 4.74 | -0.03 | -0.63 | 73186.00 | 3460.72 | 2.33 |
| 2025-05-09 | 4.85 | 4.77 | -0.07 | -1.45 | 59273.01 | 2848.38 | 1.89 |
| 2025-05-08 | 4.69 | 4.84 | 0.05 | 1.04 | 62342.20 | 3019.94 | 1.98 |
| 2025-05-07 | 4.82 | 4.79 | 0.04 | 0.84 | 107103.01 | 5150.86 | 3.41 |
| 2025-05-06 | 4.50 | 4.75 | 0.29 | 6.50 | 117614.00 | 5544.22 | 3.74 |
| 2025-04-30 | 4.34 | 4.46 | 0.11 | 2.53 | 58196.00 | 2595.78 | 1.85 |
| 2025-04-29 | 4.21 | 4.35 | 0.13 | 3.08 | 67838.00 | 2920.88 | 2.16 |
| 2025-04-28 | 4.28 | 4.22 | -0.06 | -1.40 | 67261.00 | 2818.20 | 2.14 |
| 2025-04-25 | 4.45 | 4.28 | -0.17 | -3.82 | 113877.00 | 4866.19 | 3.62 |
| 2025-04-24 | 4.51 | 4.45 | -0.04 | -0.89 | 51458.00 | 2311.68 | 2.01 |
| 2025-04-23 | 4.52 | 4.49 | -0.05 | -1.10 | 39230.00 | 1762.56 | 1.53 |
| 2025-04-22 | 4.49 | 4.54 | 0.07 | 1.57 | 42562.00 | 1922.19 | 1.66 |
| 2025-04-21 | 4.34 | 4.47 | 0.09 | 2.06 | 49193.00 | 2196.58 | 1.92 |
| 2025-04-18 | 4.40 | 4.38 | 0.01 | 0.23 | 44102.00 | 1911.61 | 1.72 |
| 2025-04-17 | 4.31 | 4.37 | 0.07 | 1.63 | 49942.00 | 2184.16 | 1.95 |
| 2025-04-16 | 4.32 | 4.30 | -0.01 | -0.23 | 70863.00 | 3052.49 | 2.76 |
| 2025-04-15 | 4.38 | 4.31 | 0.00 | 0.00 | 55340.00 | 2388.13 | 2.16 |
| 2025-04-14 | 4.22 | 4.31 | 0.08 | 1.89 | 81404.10 | 3531.07 | 3.17 |
| 2025-04-11 | 4.07 | 4.23 | 0.16 | 3.93 | 90648.00 | 3805.46 | 3.53 |
| 2025-04-10 | 4.00 | 4.07 | 0.22 | 5.71 | 111767.00 | 4627.39 | 4.36 |
| 2025-04-09 | 3.64 | 3.85 | 0.17 | 4.62 | 85262.01 | 3101.76 | 3.32 |
| 2025-04-08 | 3.70 | 3.68 | -0.13 | -3.41 | 103303.00 | 3783.67 | 4.03 |
| 2025-04-07 | 4.05 | 3.81 | -0.42 | -9.93 | 48883.00 | 1880.16 | 1.91 |
| 2025-04-03 | 4.20 | 4.23 | 0.02 | 0.48 | 69299.00 | 2894.79 | 2.70 |
| 2025-04-02 | 4.21 | 4.21 | -0.03 | -0.71 | 51108.00 | 2162.11 | 1.99 |
| 2025-04-01 | 4.20 | 4.24 | 0.04 | 0.95 | 73737.00 | 3163.83 | 2.88 |
| 2025-03-31 | 4.17 | 4.20 | -0.02 | -0.47 | 120086.00 | 4929.64 | 4.68 |
| 2025-03-28 | 4.28 | 4.22 | -0.10 | -2.32 | 77976.00 | 3320.01 | 3.04 |
| 2025-03-27 | 4.44 | 4.32 | -0.12 | -2.70 | 95346.00 | 4145.07 | 3.72 |
| 2025-03-26 | 4.29 | 4.44 | 0.11 | 2.54 | 93441.00 | 4130.89 | 3.64 |
| 2025-03-25 | 4.43 | 4.33 | -0.08 | -1.81 | 96077.77 | 4178.80 | 3.75 |
| 2025-03-24 | 4.73 | 4.41 | -0.27 | -5.77 | 126977.00 | 5760.85 | 4.95 |
| 2025-03-21 | 5.00 | 4.68 | -0.34 | -6.77 | 114709.00 | 5527.81 | 4.47 |
| 2025-03-20 | 4.94 | 5.02 | 0.07 | 1.41 | 74899.00 | 3727.02 | 2.92 |
| 2025-03-19 | 5.01 | 4.95 | -0.08 | -1.59 | 82116.00 | 4094.52 | 3.20 |
| 2025-03-18 | 4.99 | 5.03 | 0.03 | 0.60 | 110618.01 | 5523.07 | 4.31 |
| 2025-03-17 | 5.30 | 5.00 | -0.30 | -5.66 | 224323.01 | 11320.49 | 8.75 |
| 2025-03-14 | 5.27 | 5.30 | 0.00 | 0.00 | 49306.00 | 2596.87 | 1.92 |
| 2025-03-13 | 5.29 | 5.30 | -0.01 | -0.19 | 69539.00 | 3649.12 | 2.71 |
| 2025-03-12 | 5.37 | 5.31 | 0.01 | 0.19 | 116243.00 | 6194.72 | 4.53 |
| 2025-03-11 | 5.01 | 5.30 | 0.22 | 4.33 | 141458.00 | 7430.96 | 5.52 |
| 2025-03-10 | 4.99 | 5.08 | 0.10 | 2.01 | 80353.00 | 4051.12 | 3.13 |
| 2025-03-07 | 5.06 | 4.98 | -0.07 | -1.39 | 75449.48 | 3806.53 | 2.94 |
| 2025-03-06 | 4.84 | 5.05 | 0.21 | 4.34 | 150537.01 | 7581.42 | 5.87 |
| 2025-03-05 | 4.84 | 4.84 | 0.01 | 0.21 | 48268.01 | 2296.66 | 1.88 |
| 2025-03-04 | 4.79 | 4.83 | -0.01 | -0.21 | 52667.02 | 2556.18 | 2.05 |
| 2025-03-03 | 4.71 | 4.84 | 0.16 | 3.42 | 89001.00 | 4308.77 | 3.47 |
日K线
周K线
月K线
