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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 22.35 | 23.16 | 21.56 | 21.68 | -4.70% | 2.93 | 2.70% |
| 2026-03-20 | 23.72 | 23.91 | 22.71 | 22.75 | -3.44% | 3.02 | 2.67% |
| 2026-03-19 | 24.35 | 24.49 | 23.37 | 23.56 | -5.15% | 2.67 | 2.29% |
| 2026-03-18 | 23.73 | 25.16 | 23.73 | 24.84 | +4.68% | 3.25 | 2.73% |
| 2026-03-17 | 24.97 | 25.00 | 23.61 | 23.73 | -4.55% | 3.37 | 2.86% |
| 2026-03-16 | 25.30 | 25.60 | 24.20 | 24.86 | -1.51% | 3.67 | 3.06% |
| 2026-03-13 | 26.38 | 26.40 | 25.16 | 25.24 | -6.48% | 5.54 | 4.44% |
| 2026-03-12 | 28.24 | 28.50 | 26.73 | 26.99 | -6.22% | 8.45 | 6.36% |
| 2026-03-11 | 26.46 | 28.78 | 26.46 | 28.78 | +10.02% | 6.41 | 4.71% |
| 2026-03-10 | 25.38 | 26.80 | 24.76 | 26.16 | +5.14% | 5.55 | 4.38% |
| 2026-03-09 | 24.99 | 25.10 | 23.72 | 24.88 | -2.24% | 4.13 | 3.47% |
| 2026-03-06 | 24.00 | 26.48 | 23.86 | 25.45 | +4.95% | 5.90 | 4.78% |
| 2026-03-05 | 24.06 | 24.57 | 23.70 | 24.25 | +2.36% | 3.63 | 3.10% |
| 2026-03-04 | 23.00 | 24.16 | 23.00 | 23.69 | +0.17% | 3.13 | 2.72% |
| 2026-03-03 | 23.48 | 24.78 | 23.26 | 23.65 | +1.03% | 4.96 | 4.24% |
| 2026-03-02 | 23.21 | 23.77 | 23.02 | 23.41 | -0.97% | 2.57 | 2.25% |
| 2026-02-27 | 23.34 | 23.66 | 22.88 | 23.64 | -0.30% | 2.71 | 2.39% |
| 2026-02-26 | 22.70 | 23.80 | 22.59 | 23.71 | +4.31% | 3.00 | 2.64% |
| 2026-02-25 | 22.50 | 22.86 | 22.37 | 22.73 | +1.02% | 1.78 | 1.61% |
| 2026-02-24 | 22.40 | 22.87 | 22.03 | 22.50 | +1.26% | 2.09 | 1.90% |