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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 18.02 | 18.02 | 17.29 | 17.63 | -4.60% | 9.27 | 10.81% |
| 2025-08-18 | 18.77 | 18.95 | 17.55 | 18.48 | +2.67% | 14.90 | 16.83% |
| 2025-08-15 | 16.66 | 18.00 | 16.65 | 18.00 | +10.02% | 7.12 | 8.24% |
| 2025-08-14 | 17.75 | 18.00 | 16.11 | 16.36 | -6.08% | 11.57 | 14.45% |
| 2025-08-13 | 16.11 | 17.42 | 15.86 | 17.42 | +9.97% | 9.10 | 11.35% |
| 2025-08-12 | 16.65 | 16.95 | 15.68 | 15.84 | -1.86% | 9.86 | 12.68% |
| 2025-08-11 | 14.52 | 16.14 | 14.51 | 16.14 | +10.02% | 8.25 | 10.98% |
| 2025-08-08 | 15.41 | 16.10 | 14.65 | 14.67 | +0.20% | 8.11 | 10.86% |
| 2025-08-07 | 14.60 | 14.72 | 14.41 | 14.64 | +0.55% | 1.36 | 1.93% |
| 2025-08-06 | 14.35 | 14.84 | 14.20 | 14.56 | +1.89% | 1.60 | 2.26% |
| 2025-08-05 | 13.97 | 14.36 | 13.88 | 14.29 | +2.22% | 1.10 | 1.59% |
| 2025-08-04 | 13.76 | 14.03 | 13.67 | 13.98 | +1.67% | 0.80 | 1.18% |
| 2025-08-01 | 13.67 | 13.79 | 13.64 | 13.75 | +0.51% | 0.79 | 1.18% |
| 2025-07-31 | 13.83 | 14.03 | 13.60 | 13.68 | -1.51% | 0.87 | 1.29% |
| 2025-07-30 | 14.01 | 14.10 | 13.76 | 13.89 | -0.79% | 0.94 | 1.38% |
| 2025-07-29 | 13.88 | 14.02 | 13.80 | 14.00 | +0.57% | 1.01 | 1.48% |
| 2025-07-28 | 13.77 | 14.03 | 13.68 | 13.92 | +1.46% | 1.27 | 1.88% |
| 2025-07-25 | 13.49 | 13.74 | 13.43 | 13.72 | +1.63% | 1.00 | 1.50% |
| 2025-07-24 | 13.27 | 13.51 | 13.27 | 13.50 | +1.58% | 0.83 | 1.28% |
| 2025-07-23 | 13.31 | 13.44 | 13.28 | 13.29 | -0.60% | 0.71 | 1.09% |