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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 17.08 | 17.09 | 16.62 | 16.65 | -3.65% | 2.40 | 2.94% |
| 2025-10-21 | 17.44 | 17.50 | 17.03 | 17.28 | -0.75% | 2.70 | 3.21% |
| 2025-10-20 | 17.17 | 17.68 | 17.00 | 17.41 | +3.08% | 3.36 | 3.98% |
| 2025-10-17 | 17.87 | 18.13 | 16.80 | 16.89 | -6.22% | 4.78 | 5.67% |
| 2025-10-16 | 18.56 | 18.94 | 17.95 | 18.01 | +1.29% | 6.79 | 7.62% |
| 2025-10-15 | 16.69 | 17.84 | 16.50 | 17.78 | +6.28% | 5.02 | 5.91% |
| 2025-10-14 | 17.35 | 17.78 | 16.60 | 16.73 | -2.73% | 3.01 | 3.62% |
| 2025-10-13 | 16.40 | 17.35 | 15.88 | 17.20 | -1.55% | 3.34 | 4.11% |
| 2025-10-10 | 17.03 | 17.67 | 16.81 | 17.47 | +2.70% | 4.00 | 4.74% |
| 2025-10-09 | 16.91 | 17.33 | 16.83 | 17.01 | +0.65% | 2.50 | 3.00% |
| 2025-09-30 | 16.94 | 17.10 | 16.80 | 16.90 | +0.42% | 1.90 | 2.31% |
| 2025-09-29 | 16.62 | 16.97 | 16.47 | 16.83 | +1.75% | 1.61 | 1.96% |
| 2025-09-26 | 16.73 | 16.88 | 16.41 | 16.54 | -1.72% | 1.63 | 2.01% |
| 2025-09-25 | 16.56 | 17.05 | 16.38 | 16.83 | +1.20% | 2.08 | 2.54% |
| 2025-09-24 | 16.49 | 16.74 | 16.26 | 16.63 | +0.30% | 1.32 | 1.63% |
| 2025-09-23 | 16.85 | 16.95 | 16.25 | 16.58 | -1.72% | 1.85 | 2.31% |
| 2025-09-22 | 16.58 | 16.98 | 16.46 | 16.87 | +2.37% | 2.12 | 2.59% |
| 2025-09-19 | 16.72 | 16.86 | 16.38 | 16.48 | -0.72% | 1.51 | 1.87% |
| 2025-09-18 | 16.80 | 17.08 | 16.43 | 16.60 | -1.25% | 2.36 | 2.89% |
| 2025-09-17 | 16.85 | 17.15 | 16.71 | 16.81 | -0.24% | 1.95 | 2.36% |