可立克 sz.002782
28.87
+2.38%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 28.75 | 30.46 | 28.27 | 28.87 | +2.38% | 11.61 | 8.14% |
| 2026-05-21 | 30.36 | 30.66 | 28.05 | 28.20 | -7.08% | 15.87 | 11.09% |
| 2026-05-20 | 29.33 | 30.35 | 28.56 | 30.35 | +10.00% | 12.76 | 8.79% |
| 2026-05-19 | 25.00 | 27.59 | 24.86 | 27.59 | +10.01% | 7.92 | 6.11% |
| 2026-05-18 | 25.43 | 25.66 | 24.46 | 25.08 | -1.38% | 6.76 | 5.52% |
| 2026-05-15 | 26.41 | 26.95 | 24.88 | 25.43 | -4.25% | 10.64 | 8.55% |
| 2026-05-14 | 25.00 | 26.76 | 24.99 | 26.76 | +9.99% | 15.26 | 11.92% |
| 2026-05-13 | 22.19 | 24.33 | 22.05 | 24.33 | +9.99% | 4.73 | 4.06% |
| 2026-05-12 | 22.58 | 22.58 | 21.06 | 22.12 | -1.34% | 5.57 | 5.26% |
| 2026-05-11 | 20.84 | 22.76 | 20.84 | 22.42 | +8.36% | 5.80 | 5.38% |
| 2026-05-08 | 20.60 | 20.87 | 20.27 | 20.69 | +0.29% | 1.63 | 1.63% |
| 2026-05-07 | 19.78 | 20.75 | 19.78 | 20.63 | +5.09% | 2.27 | 2.28% |
| 2026-05-06 | 19.50 | 19.87 | 19.50 | 19.63 | +1.66% | 1.70 | 1.78% |
| 2026-04-30 | 19.64 | 19.78 | 19.15 | 19.31 | -1.58% | 2.14 | 2.27% |
| 2026-04-29 | 18.49 | 19.77 | 18.48 | 19.62 | +2.83% | 2.54 | 2.71% |
| 2026-04-28 | 19.95 | 20.35 | 19.08 | 19.08 | -10.00% | 3.55 | 3.77% |
| 2026-04-27 | 21.51 | 21.79 | 21.08 | 21.20 | -1.07% | 1.87 | 1.80% |
| 2026-04-24 | 21.70 | 22.00 | 21.34 | 21.43 | -1.97% | 1.44 | 1.38% |
| 2026-04-23 | 21.86 | 22.59 | 21.54 | 21.86 | 0.00% | 2.35 | 2.20% |
| 2026-04-22 | 21.44 | 21.87 | 21.10 | 21.86 | +1.77% | 2.51 | 2.39% |