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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 16.77 | 16.89 | 16.51 | 16.85 | +0.78% | 2.10 | 2.58% |
| 2025-09-15 | 17.00 | 17.06 | 16.65 | 16.72 | -1.47% | 1.90 | 2.33% |
| 2025-09-12 | 16.81 | 17.20 | 16.70 | 16.97 | +0.24% | 3.20 | 3.87% |
| 2025-09-11 | 16.22 | 17.05 | 16.15 | 16.93 | +3.93% | 3.67 | 4.49% |
| 2025-09-10 | 16.15 | 16.41 | 16.00 | 16.29 | +0.93% | 1.53 | 1.93% |
| 2025-09-09 | 16.37 | 16.60 | 15.99 | 16.14 | -1.82% | 1.92 | 2.43% |
| 2025-09-08 | 16.37 | 16.51 | 16.16 | 16.44 | +1.36% | 2.23 | 2.80% |
| 2025-09-05 | 15.52 | 16.23 | 15.51 | 16.22 | +4.58% | 2.60 | 3.34% |
| 2025-09-04 | 15.94 | 16.44 | 15.20 | 15.51 | -1.90% | 3.04 | 3.94% |
| 2025-09-03 | 16.21 | 16.28 | 15.78 | 15.81 | -2.71% | 1.83 | 2.34% |
| 2025-09-02 | 16.96 | 16.96 | 15.92 | 16.25 | -4.52% | 3.72 | 4.68% |
| 2025-09-01 | 16.50 | 17.17 | 16.43 | 17.02 | +4.23% | 5.05 | 6.16% |
| 2025-08-29 | 16.50 | 16.64 | 16.24 | 16.33 | -1.39% | 2.48 | 3.11% |
| 2025-08-28 | 16.12 | 16.57 | 15.77 | 16.56 | +2.10% | 3.57 | 4.52% |
| 2025-08-27 | 16.60 | 16.86 | 16.20 | 16.22 | -1.88% | 3.75 | 4.63% |
| 2025-08-26 | 16.59 | 16.76 | 16.49 | 16.53 | -1.02% | 2.67 | 3.31% |
| 2025-08-25 | 16.56 | 16.85 | 16.43 | 16.70 | -0.06% | 3.53 | 4.37% |
| 2025-08-22 | 16.28 | 16.85 | 16.27 | 16.71 | +1.95% | 3.64 | 4.53% |
| 2025-08-21 | 17.10 | 17.12 | 16.25 | 16.39 | -3.30% | 4.74 | 5.89% |
| 2025-08-20 | 17.18 | 17.49 | 16.67 | 16.95 | -3.86% | 5.87 | 7.13% |