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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 22.90 | 22.96 | 21.08 | 21.48 | -6.81% | 4.89 | 4.63% |
| 2026-04-20 | 23.06 | 23.56 | 22.75 | 23.05 | -0.04% | 2.91 | 2.60% |
| 2026-04-17 | 22.17 | 23.72 | 22.03 | 23.06 | +4.01% | 4.00 | 3.59% |
| 2026-04-16 | 22.06 | 22.21 | 21.71 | 22.17 | +0.45% | 1.69 | 1.58% |
| 2026-04-15 | 22.59 | 22.92 | 21.96 | 22.07 | -1.87% | 2.22 | 2.03% |
| 2026-04-14 | 22.40 | 22.65 | 22.21 | 22.49 | +1.58% | 1.92 | 1.76% |
| 2026-04-13 | 22.00 | 22.48 | 21.85 | 22.14 | -0.58% | 1.87 | 1.73% |
| 2026-04-10 | 22.23 | 22.58 | 21.82 | 22.27 | +1.09% | 3.26 | 3.03% |
| 2026-04-09 | 21.00 | 22.39 | 20.97 | 22.03 | +3.04% | 2.91 | 2.73% |
| 2026-04-08 | 20.51 | 21.42 | 20.51 | 21.38 | +7.22% | 2.60 | 2.54% |
| 2026-04-07 | 20.25 | 20.55 | 19.83 | 19.94 | -0.75% | 1.50 | 1.53% |
| 2026-04-03 | 20.60 | 20.68 | 20.00 | 20.09 | -2.57% | 1.46 | 1.48% |
| 2026-04-02 | 21.00 | 21.39 | 20.25 | 20.62 | -2.69% | 2.43 | 2.41% |
| 2026-04-01 | 21.43 | 21.65 | 21.00 | 21.19 | +0.81% | 2.61 | 2.52% |
| 2026-03-31 | 22.55 | 22.59 | 21.02 | 21.02 | -7.32% | 4.68 | 4.46% |
| 2026-03-30 | 22.59 | 23.10 | 22.24 | 22.68 | -3.65% | 6.04 | 5.49% |
| 2026-03-27 | 25.20 | 25.60 | 23.54 | 23.54 | -10.02% | 7.47 | 6.45% |
| 2026-03-26 | 23.75 | 26.16 | 23.50 | 26.16 | +10.01% | 8.25 | 6.62% |
| 2026-03-25 | 22.23 | 24.20 | 22.23 | 23.78 | +7.85% | 3.89 | 3.40% |
| 2026-03-24 | 22.30 | 22.53 | 21.44 | 22.05 | +1.71% | 1.93 | 1.81% |