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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 11.84 | 12.08 | 11.83 | 12.05 | +1.67% | 0.45 | 0.76% |
| 2025-05-23 | 12.01 | 12.14 | 11.81 | 11.85 | -1.88% | 0.61 | 1.02% |
| 2025-05-22 | 12.13 | 12.35 | 12.04 | 12.08 | -0.41% | 0.58 | 0.95% |
| 2025-05-21 | 12.21 | 12.21 | 12.01 | 12.13 | -0.65% | 0.56 | 0.93% |
| 2025-05-20 | 12.19 | 12.26 | 12.07 | 12.21 | +0.24% | 0.52 | 0.85% |
| 2025-05-19 | 12.11 | 12.20 | 11.95 | 12.18 | +0.57% | 0.64 | 1.06% |
| 2025-05-16 | 12.10 | 12.28 | 12.09 | 12.11 | -0.24% | 0.54 | 0.88% |
| 2025-05-15 | 12.26 | 12.26 | 12.07 | 12.14 | -1.13% | 0.55 | 0.92% |
| 2025-05-14 | 12.35 | 12.43 | 12.21 | 12.28 | -0.56% | 0.61 | 0.99% |
| 2025-05-13 | 12.50 | 12.59 | 12.33 | 12.35 | -0.32% | 0.86 | 1.39% |
| 2025-05-12 | 12.10 | 12.42 | 11.95 | 12.38 | -1.34% | 1.54 | 2.53% |
| 2025-05-09 | 12.72 | 12.72 | 12.44 | 12.55 | -1.32% | 0.71 | 1.13% |
| 2025-05-08 | 12.46 | 12.77 | 12.35 | 12.72 | +2.06% | 0.92 | 1.46% |
| 2025-05-07 | 12.59 | 12.73 | 12.35 | 12.46 | -0.08% | 0.92 | 1.49% |
| 2025-05-06 | 12.25 | 12.51 | 12.16 | 12.47 | +3.19% | 1.03 | 1.66% |