凯迪股份(605288)股票信息
| 股票代码 | 605288 |
| 股票名称 | 凯迪股份 |
| 最新价/元 | 33.06 |
| 涨跌额/元 | -1.40 |
| 涨跌幅/% | -4.06 |
| 买入/元 | 33.06 |
| 卖出/元 | 33.18 |
| 昨收/元 | 34.46 |
| 今开/元 | 34.27 |
| 最高/元 | 34.66 |
| 最低/元 | 32.90 |
| 成交量/手 | 8444.60 |
| 成交额/万 | 2828.95 |
| 股净值/元 | 21.61 |
| 市净率 | 1.06 |
| 总市值/万 | 232077.60 |
| 流通值/万 | 232077.60 |
| 换手率/% | 1.20 |
| 入市日期 | 2020-06-01 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:12 |
凯迪股份(605288)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 34.27 | 33.06 | -1.40 | -4.06 | 8444.60 | 2828.95 | 1.20 |
| 2024-10-10 | 35.00 | 34.46 | 0.10 | 0.29 | 6694.10 | 2327.14 | 0.95 |
| 2024-10-09 | 36.18 | 34.36 | -3.15 | -8.40 | 12999.34 | 4602.05 | 1.85 |
| 2024-10-08 | 38.00 | 37.51 | 2.43 | 6.93 | 18408.60 | 6849.03 | 2.62 |
| 2024-09-30 | 33.50 | 35.08 | 2.71 | 8.37 | 15068.80 | 5128.88 | 2.15 |
| 2024-09-27 | 31.46 | 32.37 | 1.11 | 3.55 | 3527.00 | 1124.85 | 0.50 |
| 2024-09-26 | 30.75 | 31.26 | 0.51 | 1.66 | 4272.80 | 1326.45 | 0.61 |
| 2024-09-25 | 30.50 | 30.75 | 0.61 | 2.02 | 4721.60 | 1454.49 | 0.67 |
| 2024-09-24 | 29.30 | 30.14 | 0.90 | 3.08 | 3633.87 | 1080.27 | 0.52 |
| 2024-09-23 | 29.26 | 29.24 | 0.02 | 0.07 | 2052.93 | 599.89 | 0.29 |
| 2024-09-20 | 29.57 | 29.22 | -0.67 | -2.24 | 2717.00 | 796.05 | 0.39 |
| 2024-09-19 | 29.54 | 29.89 | 0.66 | 2.26 | 2418.00 | 719.80 | 0.34 |
| 2024-09-18 | 30.00 | 29.23 | -0.47 | -1.58 | 2661.20 | 776.93 | 0.38 |
| 2024-09-13 | 30.23 | 29.70 | -0.40 | -1.33 | 2287.00 | 688.11 | 0.33 |
| 2024-09-12 | 30.30 | 30.10 | -0.09 | -0.30 | 1467.00 | 443.79 | 0.21 |
| 2024-09-11 | 30.55 | 30.19 | -0.37 | -1.21 | 1940.00 | 589.17 | 0.28 |
| 2024-09-10 | 30.60 | 30.56 | 0.26 | 0.86 | 2441.00 | 741.67 | 0.35 |
| 2024-09-09 | 30.95 | 30.30 | -0.09 | -0.30 | 2261.20 | 682.90 | 0.32 |
| 2024-09-06 | 30.66 | 30.39 | -0.27 | -0.88 | 2411.00 | 737.83 | 0.34 |
| 2024-09-05 | 30.40 | 30.66 | 0.26 | 0.86 | 2589.80 | 789.64 | 0.37 |
| 2024-09-04 | 30.61 | 30.40 | -0.28 | -0.91 | 3563.80 | 1092.67 | 0.51 |
| 2024-09-03 | 29.90 | 30.68 | 0.98 | 3.30 | 5507.20 | 1673.30 | 0.78 |
| 2024-09-02 | 30.46 | 29.70 | 0.41 | 1.40 | 6920.20 | 2073.64 | 0.99 |
| 2024-08-30 | 29.11 | 29.29 | 0.25 | 0.86 | 5411.92 | 1590.10 | 0.77 |
| 2024-08-29 | 28.68 | 29.04 | 0.22 | 0.76 | 2606.14 | 752.83 | 0.37 |
| 2024-08-28 | 28.95 | 28.82 | -0.02 | -0.07 | 3050.66 | 880.83 | 0.43 |
| 2024-08-27 | 29.20 | 28.84 | -0.51 | -1.74 | 1634.50 | 474.52 | 0.23 |
| 2024-08-26 | 29.10 | 29.35 | 0.35 | 1.21 | 1956.22 | 571.13 | 0.28 |
| 2024-08-23 | 29.01 | 29.00 | 0.00 | 0.00 | 2053.70 | 593.84 | 0.29 |
| 2024-08-22 | 29.06 | 29.00 | -0.31 | -1.06 | 3538.10 | 1031.70 | 0.50 |
| 2024-08-21 | 30.40 | 29.31 | -1.18 | -3.87 | 8451.77 | 2493.80 | 1.20 |
| 2024-08-20 | 34.60 | 30.49 | -2.77 | -8.33 | 18967.37 | 5961.98 | 2.70 |
| 2024-08-19 | 32.52 | 33.26 | 0.76 | 2.34 | 8276.00 | 2699.16 | 1.18 |
| 2024-08-16 | 33.40 | 32.50 | -0.88 | -2.64 | 5627.20 | 1833.90 | 0.80 |
| 2024-08-15 | 32.68 | 33.38 | 0.70 | 2.14 | 8161.20 | 2705.18 | 1.16 |
| 2024-08-14 | 32.18 | 32.68 | 0.65 | 2.03 | 8394.20 | 2721.39 | 1.20 |
| 2024-08-13 | 31.39 | 32.03 | 0.64 | 2.04 | 3580.80 | 1135.11 | 0.51 |
| 2024-08-12 | 31.37 | 31.39 | 0.24 | 0.77 | 2959.00 | 928.28 | 0.42 |
| 2024-08-09 | 31.30 | 31.15 | -0.16 | -0.51 | 3933.40 | 1232.67 | 0.56 |
| 2024-08-08 | 31.75 | 31.31 | -0.48 | -1.51 | 7044.80 | 2235.73 | 1.00 |
| 2024-08-07 | 31.34 | 31.79 | 0.35 | 1.11 | 4189.00 | 1322.92 | 0.60 |
| 2024-08-06 | 30.90 | 31.44 | 0.51 | 1.65 | 3418.40 | 1064.18 | 0.49 |
| 2024-08-05 | 30.93 | 30.93 | -0.25 | -0.80 | 3794.40 | 1176.19 | 0.54 |
| 2024-08-02 | 31.40 | 31.18 | -0.28 | -0.89 | 2596.60 | 812.38 | 0.37 |
| 2024-08-01 | 31.48 | 31.46 | -0.02 | -0.06 | 3715.80 | 1167.81 | 0.53 |
| 2024-07-31 | 30.88 | 31.48 | 0.60 | 1.94 | 6112.08 | 1913.43 | 0.87 |
| 2024-07-30 | 30.20 | 30.88 | 0.46 | 1.51 | 3528.40 | 1079.88 | 0.50 |
| 2024-07-29 | 30.18 | 30.42 | 0.24 | 0.80 | 3101.20 | 943.19 | 0.44 |
| 2024-07-26 | 30.05 | 30.18 | 0.19 | 0.63 | 3042.40 | 915.50 | 0.43 |
| 2024-07-25 | 29.51 | 29.99 | 0.48 | 1.63 | 3848.00 | 1153.53 | 0.55 |
| 2024-07-24 | 29.53 | 29.51 | -0.06 | -0.20 | 2081.00 | 613.80 | 0.30 |
| 2024-07-23 | 30.23 | 29.57 | -0.39 | -1.30 | 2096.80 | 623.56 | 0.30 |
| 2024-07-22 | 30.25 | 29.96 | 0.00 | 0.00 | 1451.40 | 433.81 | 0.21 |
| 2024-07-19 | 29.48 | 29.96 | 0.31 | 1.05 | 2026.13 | 605.19 | 0.29 |
| 2024-07-18 | 29.60 | 29.65 | 0.05 | 0.17 | 3082.60 | 898.18 | 0.44 |
| 2024-07-17 | 29.91 | 29.60 | -0.31 | -1.04 | 1629.40 | 484.04 | 0.23 |
| 2024-07-16 | 29.73 | 29.91 | 0.07 | 0.24 | 1966.40 | 586.45 | 0.28 |
| 2024-07-15 | 30.64 | 29.84 | -0.79 | -2.58 | 2967.40 | 888.33 | 0.42 |
| 2024-07-12 | 31.00 | 30.63 | -0.28 | -0.91 | 2025.60 | 623.77 | 0.29 |
| 2024-07-11 | 30.36 | 30.91 | 0.94 | 3.14 | 3178.60 | 972.50 | 0.45 |
| 2024-07-10 | 29.68 | 29.97 | 0.19 | 0.64 | 1934.40 | 579.03 | 0.28 |
| 2024-07-09 | 29.10 | 29.78 | 0.82 | 2.83 | 3964.60 | 1163.51 | 0.56 |
| 2024-07-08 | 29.75 | 28.96 | -0.93 | -3.11 | 3005.00 | 882.47 | 0.43 |
| 2024-07-05 | 29.42 | 29.89 | 0.39 | 1.32 | 2357.00 | 700.03 | 0.34 |
| 2024-07-04 | 30.40 | 29.50 | -0.90 | -2.96 | 3310.40 | 991.37 | 0.47 |
| 2024-07-03 | 31.00 | 30.40 | -0.56 | -1.81 | 2787.00 | 854.62 | 0.40 |
| 2024-07-02 | 30.74 | 30.96 | 0.19 | 0.62 | 2395.00 | 738.34 | 0.34 |
| 2024-07-01 | 31.36 | 30.77 | -0.19 | -0.61 | 3184.40 | 972.86 | 0.45 |
| 2024-06-28 | 30.50 | 30.96 | 0.30 | 0.98 | 2522.57 | 783.62 | 0.36 |
| 2024-06-27 | 31.38 | 30.66 | -0.73 | -2.33 | 3395.33 | 1054.88 | 0.48 |
| 2024-06-26 | 30.29 | 31.39 | 1.11 | 3.67 | 3047.20 | 938.39 | 0.43 |
| 2024-06-25 | 30.00 | 30.28 | 0.28 | 0.93 | 2502.60 | 755.72 | 0.36 |
| 2024-06-24 | 31.32 | 30.00 | -1.50 | -4.76 | 5591.39 | 1698.33 | 0.80 |
| 2024-06-21 | 32.04 | 31.50 | -0.83 | -2.57 | 4149.16 | 1319.60 | 0.59 |
| 2024-06-20 | 32.16 | 32.33 | 0.11 | 0.34 | 4872.74 | 1581.75 | 0.69 |
| 2024-06-19 | 32.35 | 32.22 | -0.32 | -0.98 | 3124.60 | 1012.92 | 0.45 |
| 2024-06-18 | 31.81 | 32.54 | 0.72 | 2.26 | 3239.70 | 1045.45 | 0.46 |
| 2024-06-17 | 31.69 | 31.82 | 0.07 | 0.22 | 2035.00 | 647.03 | 0.29 |
| 2024-06-14 | 32.01 | 31.75 | -0.13 | -0.41 | 2750.00 | 874.36 | 0.39 |
| 2024-06-13 | 32.36 | 32.34 | -0.02 | -0.06 | 3640.00 | 1176.90 | 0.52 |
| 2024-06-12 | 32.04 | 32.36 | 0.21 | 0.65 | 3863.00 | 1246.15 | 0.55 |
| 2024-06-11 | 31.85 | 32.15 | 0.30 | 0.94 | 3873.00 | 1232.52 | 0.55 |
| 2024-06-07 | 31.43 | 31.85 | 0.67 | 2.15 | 4122.00 | 1306.92 | 0.59 |
| 2024-06-06 | 32.06 | 31.18 | -0.85 | -2.65 | 5960.80 | 1877.90 | 0.85 |
| 2024-06-05 | 33.28 | 32.03 | -1.18 | -3.55 | 4508.20 | 1467.66 | 0.64 |
| 2024-06-04 | 33.38 | 33.21 | -0.31 | -0.93 | 5182.40 | 1701.67 | 0.74 |
| 2024-06-03 | 34.84 | 33.52 | -1.32 | -3.79 | 6156.93 | 2085.26 | 0.88 |
| 2024-05-31 | 34.53 | 34.84 | 0.14 | 0.40 | 3320.64 | 1154.96 | 0.47 |
| 2024-05-30 | 34.52 | 34.70 | 0.22 | 0.64 | 3744.00 | 1300.19 | 0.53 |
| 2024-05-29 | 34.38 | 34.48 | 0.39 | 1.14 | 3450.20 | 1190.13 | 0.49 |
| 2024-05-28 | 34.63 | 34.09 | -0.36 | -1.05 | 3098.40 | 1065.60 | 0.44 |
| 2024-05-27 | 34.16 | 34.45 | 0.31 | 0.91 | 4145.20 | 1407.82 | 0.59 |
| 2024-05-24 | 34.38 | 34.14 | -0.18 | -0.52 | 4570.00 | 1572.58 | 0.65 |
| 2024-05-23 | 35.37 | 34.32 | -1.04 | -2.94 | 7803.20 | 2705.72 | 1.11 |
| 2024-05-22 | 35.04 | 35.36 | 0.24 | 0.68 | 3977.59 | 1406.59 | 0.57 |
| 2024-05-21 | 35.88 | 35.12 | -0.75 | -2.09 | 5495.80 | 1940.58 | 0.78 |
| 2024-05-20 | 35.78 | 35.87 | 0.49 | 1.39 | 6709.00 | 2398.62 | 0.96 |
| 2024-05-17 | 35.45 | 35.38 | -0.03 | -0.09 | 6213.60 | 2191.62 | 0.89 |
| 2024-05-16 | 35.16 | 35.41 | 0.27 | 0.77 | 4929.69 | 1747.46 | 0.70 |
| 2024-05-15 | 35.30 | 35.14 | -0.19 | -0.54 | 6024.29 | 2126.60 | 0.86 |
日K线
周K线
月K线
