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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 17.35 | 17.65 | 17.02 | 17.62 | +1.79% | 1.51 | 1.79% |
| 2025-12-16 | 17.80 | 17.84 | 17.23 | 17.31 | -3.30% | 1.57 | 1.86% |
| 2025-12-15 | 18.15 | 18.30 | 17.86 | 17.90 | -2.88% | 1.72 | 1.97% |
| 2025-12-12 | 17.81 | 18.65 | 17.80 | 18.43 | +3.48% | 2.63 | 2.95% |
| 2025-12-11 | 18.20 | 18.44 | 17.80 | 17.81 | -1.60% | 1.29 | 1.47% |
| 2025-12-10 | 18.06 | 18.17 | 17.84 | 18.10 | -0.39% | 1.08 | 1.24% |
| 2025-12-09 | 18.16 | 18.67 | 18.12 | 18.17 | +0.11% | 1.75 | 1.96% |
| 2025-12-08 | 17.99 | 18.32 | 17.95 | 18.15 | +1.00% | 1.55 | 1.76% |
| 2025-12-05 | 17.46 | 18.09 | 17.35 | 17.97 | +3.04% | 1.61 | 1.86% |
| 2025-12-04 | 17.43 | 17.60 | 17.25 | 17.44 | -0.17% | 1.06 | 1.25% |
| 2025-12-03 | 17.80 | 17.80 | 17.40 | 17.47 | -1.85% | 1.49 | 1.74% |
| 2025-12-02 | 17.94 | 17.97 | 17.68 | 17.80 | -1.39% | 1.33 | 1.53% |
| 2025-12-01 | 18.08 | 18.21 | 17.94 | 18.05 | -0.72% | 1.73 | 1.97% |
| 2025-11-28 | 17.75 | 18.27 | 17.74 | 18.18 | +2.42% | 1.53 | 1.75% |
| 2025-11-27 | 17.75 | 18.43 | 17.72 | 17.75 | -0.28% | 2.31 | 2.62% |
| 2025-11-26 | 17.91 | 18.16 | 17.70 | 17.80 | -0.67% | 1.51 | 1.73% |
| 2025-11-25 | 17.68 | 18.35 | 17.68 | 17.92 | +2.11% | 2.36 | 2.69% |
| 2025-11-24 | 17.60 | 17.73 | 17.28 | 17.55 | +1.09% | 1.33 | 1.56% |
| 2025-11-21 | 17.85 | 18.08 | 17.34 | 17.36 | -4.56% | 1.99 | 2.32% |
| 2025-11-20 | 18.47 | 18.54 | 18.15 | 18.19 | +0.06% | 1.42 | 1.59% |