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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 12.22 | 12.70 | 12.20 | 12.61 | +3.36% | 1.03 | 1.68% |
| 2025-06-23 | 11.91 | 12.21 | 11.88 | 12.20 | +1.84% | 0.59 | 1.00% |
| 2025-06-20 | 12.08 | 12.31 | 11.98 | 11.98 | -0.99% | 0.81 | 1.36% |
| 2025-06-19 | 12.23 | 12.44 | 12.08 | 12.10 | -1.63% | 0.78 | 1.29% |
| 2025-06-18 | 12.15 | 12.32 | 12.05 | 12.30 | +1.74% | 0.84 | 1.40% |
| 2025-06-17 | 12.17 | 12.18 | 12.05 | 12.09 | +0.08% | 0.35 | 0.59% |
| 2025-06-16 | 11.90 | 12.13 | 11.85 | 12.08 | +0.75% | 0.50 | 0.85% |
| 2025-06-13 | 12.18 | 12.22 | 11.95 | 11.99 | -1.80% | 0.65 | 1.10% |
| 2025-06-12 | 12.23 | 12.32 | 12.15 | 12.21 | -0.41% | 0.50 | 0.83% |
| 2025-06-11 | 12.09 | 12.37 | 12.09 | 12.26 | +1.41% | 0.80 | 1.33% |
| 2025-06-10 | 12.25 | 12.26 | 11.97 | 12.09 | -1.23% | 0.54 | 0.92% |
| 2025-06-09 | 12.25 | 12.28 | 12.17 | 12.24 | 0.00% | 0.47 | 0.78% |
| 2025-06-06 | 12.25 | 12.25 | 12.14 | 12.24 | +0.08% | 0.37 | 0.62% |
| 2025-06-05 | 12.03 | 12.25 | 11.98 | 12.23 | +1.33% | 0.60 | 1.01% |
| 2025-06-04 | 11.87 | 12.12 | 11.86 | 12.07 | +1.68% | 0.62 | 1.04% |
| 2025-06-03 | 11.97 | 12.06 | 11.83 | 11.87 | -1.58% | 0.83 | 1.42% |
| 2025-05-30 | 12.19 | 12.20 | 12.05 | 12.06 | -1.31% | 0.61 | 1.02% |
| 2025-05-29 | 11.90 | 12.22 | 11.90 | 12.22 | +2.43% | 0.59 | 0.99% |
| 2025-05-28 | 12.00 | 12.10 | 11.88 | 11.93 | -0.17% | 0.41 | 0.70% |
| 2025-05-27 | 12.04 | 12.04 | 11.86 | 11.95 | -0.82% | 0.43 | 0.73% |