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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 13.37 | 13.49 | 13.30 | 13.37 | +0.15% | 0.72 | 1.11% |
| 2025-07-21 | 13.31 | 13.42 | 13.24 | 13.35 | -0.15% | 0.83 | 1.28% |
| 2025-07-18 | 13.47 | 13.55 | 13.32 | 13.37 | -0.82% | 0.86 | 1.31% |
| 2025-07-17 | 13.48 | 13.52 | 13.37 | 13.48 | +0.30% | 0.62 | 0.93% |
| 2025-07-16 | 13.50 | 13.63 | 13.34 | 13.44 | -0.22% | 0.80 | 1.20% |
| 2025-07-15 | 13.57 | 13.66 | 13.30 | 13.47 | -1.10% | 1.12 | 1.70% |
| 2025-07-14 | 13.38 | 13.70 | 13.30 | 13.62 | +1.64% | 1.19 | 1.78% |
| 2025-07-11 | 13.48 | 13.64 | 13.34 | 13.40 | -0.45% | 0.97 | 1.46% |
| 2025-07-10 | 13.48 | 13.60 | 13.33 | 13.46 | -0.44% | 0.84 | 1.27% |
| 2025-07-09 | 13.44 | 13.69 | 13.40 | 13.52 | +0.15% | 1.11 | 1.66% |
| 2025-07-08 | 13.10 | 13.54 | 13.10 | 13.50 | +3.05% | 1.16 | 1.76% |
| 2025-07-07 | 13.02 | 13.22 | 12.98 | 13.10 | -0.08% | 0.61 | 0.95% |
| 2025-07-04 | 13.15 | 13.28 | 13.07 | 13.11 | -0.30% | 1.00 | 1.55% |
| 2025-07-03 | 12.90 | 13.23 | 12.88 | 13.15 | +1.94% | 1.05 | 1.64% |
| 2025-07-02 | 12.98 | 13.00 | 12.74 | 12.90 | -1.00% | 0.96 | 1.53% |
| 2025-07-01 | 12.94 | 13.08 | 12.80 | 13.03 | +0.39% | 1.02 | 1.59% |
| 2025-06-30 | 12.85 | 13.06 | 12.80 | 12.98 | +1.17% | 1.32 | 2.07% |
| 2025-06-27 | 12.69 | 13.05 | 12.61 | 12.83 | +1.74% | 1.61 | 2.55% |
| 2025-06-26 | 12.68 | 12.75 | 12.55 | 12.61 | -0.55% | 0.78 | 1.25% |
| 2025-06-25 | 12.62 | 12.79 | 12.58 | 12.68 | +0.56% | 0.94 | 1.52% |