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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 22.24 | 22.67 | 21.88 | 22.22 | -0.85% | 1.96 | 1.80% |
| 2026-02-12 | 21.75 | 22.98 | 21.70 | 22.41 | +3.46% | 3.16 | 2.90% |
| 2026-02-11 | 21.50 | 22.07 | 21.43 | 21.66 | +0.79% | 1.82 | 1.72% |
| 2026-02-10 | 21.53 | 21.72 | 21.30 | 21.49 | -0.83% | 1.49 | 1.43% |
| 2026-02-09 | 21.35 | 21.77 | 20.93 | 21.67 | +2.90% | 2.32 | 2.23% |
| 2026-02-06 | 20.90 | 21.49 | 20.86 | 21.06 | -0.75% | 2.32 | 2.24% |
| 2026-02-05 | 23.03 | 23.03 | 21.09 | 21.22 | -7.42% | 4.01 | 3.82% |
| 2026-02-04 | 22.91 | 23.86 | 22.67 | 22.92 | -0.91% | 3.59 | 3.18% |
| 2026-02-03 | 23.48 | 23.48 | 22.51 | 23.13 | +0.30% | 3.99 | 3.57% |
| 2026-02-02 | 24.36 | 25.24 | 23.06 | 23.06 | -3.43% | 5.23 | 4.48% |
| 2026-01-30 | 23.80 | 25.66 | 23.60 | 23.88 | -1.49% | 6.27 | 5.30% |
| 2026-01-29 | 23.30 | 24.93 | 22.90 | 24.24 | +3.90% | 7.59 | 6.44% |
| 2026-01-28 | 22.07 | 23.76 | 21.87 | 23.33 | +6.43% | 7.26 | 6.51% |
| 2026-01-27 | 21.70 | 22.15 | 20.90 | 21.92 | +0.87% | 3.75 | 3.57% |
| 2026-01-26 | 22.28 | 22.40 | 21.47 | 21.73 | -3.29% | 4.35 | 4.10% |
| 2026-01-23 | 22.58 | 22.95 | 21.86 | 22.47 | -0.49% | 5.81 | 5.38% |
| 2026-01-22 | 22.54 | 23.06 | 22.16 | 22.58 | -1.14% | 7.46 | 6.81% |
| 2026-01-21 | 20.76 | 22.84 | 20.67 | 22.84 | +10.02% | 5.68 | 5.27% |
| 2026-01-20 | 20.93 | 21.38 | 20.66 | 20.76 | -0.67% | 4.54 | 4.46% |
| 2026-01-19 | 20.07 | 21.10 | 19.95 | 20.90 | +3.11% | 4.74 | 4.72% |