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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 18.76 | 18.78 | 18.10 | 18.18 | -2.42% | 1.78 | 1.99% |
| 2025-11-18 | 18.83 | 18.92 | 18.48 | 18.63 | -1.74% | 2.00 | 2.19% |
| 2025-11-17 | 19.37 | 19.49 | 18.72 | 18.96 | -2.07% | 2.90 | 3.14% |
| 2025-11-14 | 19.46 | 19.96 | 19.10 | 19.36 | -2.27% | 2.92 | 3.07% |
| 2025-11-13 | 19.66 | 20.14 | 19.12 | 19.81 | +1.59% | 4.07 | 4.23% |
| 2025-11-12 | 20.74 | 20.74 | 19.16 | 19.50 | -6.25% | 5.28 | 5.50% |
| 2025-11-11 | 21.15 | 21.62 | 20.66 | 20.80 | 0.00% | 5.23 | 5.11% |
| 2025-11-10 | 22.19 | 22.67 | 20.70 | 20.80 | -5.84% | 6.91 | 6.70% |
| 2025-11-07 | 21.93 | 22.69 | 21.70 | 22.09 | -0.76% | 7.83 | 7.30% |
| 2025-11-06 | 23.49 | 23.49 | 22.09 | 22.26 | +3.15% | 13.37 | 12.20% |
| 2025-11-05 | 19.26 | 21.58 | 19.26 | 21.58 | +9.99% | 5.18 | 5.09% |
| 2025-11-04 | 20.13 | 20.63 | 19.38 | 19.62 | +1.55% | 6.70 | 6.91% |
| 2025-11-03 | 18.71 | 19.60 | 18.36 | 19.32 | +2.77% | 5.77 | 6.20% |
| 2025-10-31 | 19.45 | 19.60 | 18.75 | 18.80 | -3.59% | 5.65 | 6.07% |
| 2025-10-30 | 21.00 | 21.00 | 19.34 | 19.50 | -1.32% | 10.41 | 10.75% |
| 2025-10-29 | 18.30 | 19.76 | 18.30 | 19.76 | +10.02% | 5.91 | 6.25% |
| 2025-10-28 | 18.13 | 18.24 | 17.84 | 17.96 | -1.97% | 3.10 | 3.52% |
| 2025-10-27 | 18.01 | 18.85 | 17.93 | 18.32 | +4.51% | 5.48 | 6.11% |
| 2025-10-24 | 16.81 | 17.56 | 16.71 | 17.53 | +4.35% | 3.34 | 3.96% |
| 2025-10-23 | 16.61 | 16.85 | 16.02 | 16.80 | +0.90% | 2.29 | 2.86% |