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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 20.21 | 20.59 | 19.93 | 20.27 | +2.27% | 4.98 | 5.06% |
| 2026-01-15 | 19.08 | 19.99 | 18.96 | 19.82 | +3.07% | 3.67 | 3.86% |
| 2026-01-14 | 19.46 | 19.82 | 18.99 | 19.23 | -1.18% | 4.03 | 4.26% |
| 2026-01-13 | 19.37 | 20.06 | 18.82 | 19.46 | +1.35% | 4.73 | 5.01% |
| 2026-01-12 | 19.10 | 19.25 | 18.73 | 19.20 | +0.05% | 2.87 | 3.10% |
| 2026-01-09 | 19.01 | 19.33 | 18.97 | 19.19 | +0.47% | 2.15 | 2.30% |
| 2026-01-08 | 19.23 | 19.29 | 18.96 | 19.10 | -0.57% | 2.76 | 2.97% |
| 2026-01-07 | 18.72 | 19.30 | 18.60 | 19.21 | +2.78% | 2.96 | 3.20% |
| 2026-01-06 | 18.35 | 18.75 | 18.28 | 18.69 | +1.91% | 1.74 | 1.93% |
| 2026-01-05 | 18.27 | 18.43 | 18.22 | 18.34 | +0.99% | 1.50 | 1.68% |
| 2025-12-31 | 18.75 | 18.77 | 18.15 | 18.16 | -3.04% | 1.64 | 1.84% |
| 2025-12-30 | 18.45 | 18.92 | 18.40 | 18.73 | +0.97% | 1.41 | 1.55% |
| 2025-12-29 | 18.69 | 18.75 | 18.48 | 18.55 | -0.86% | 1.23 | 1.36% |
| 2025-12-26 | 19.10 | 19.10 | 18.51 | 18.71 | -1.27% | 1.82 | 2.00% |
| 2025-12-25 | 18.96 | 19.06 | 18.75 | 18.95 | -1.51% | 2.22 | 2.42% |
| 2025-12-24 | 18.40 | 19.35 | 18.22 | 19.24 | +5.37% | 3.51 | 3.80% |
| 2025-12-23 | 18.20 | 18.41 | 18.12 | 18.26 | -0.38% | 1.33 | 1.49% |
| 2025-12-22 | 17.94 | 18.39 | 17.90 | 18.33 | +1.83% | 1.70 | 1.92% |
| 2025-12-19 | 17.50 | 18.16 | 17.50 | 18.00 | +2.86% | 1.72 | 1.97% |
| 2025-12-18 | 17.43 | 17.90 | 17.37 | 17.50 | -0.68% | 1.25 | 1.46% |