凯莱英 sz.002821
126.85
+0.55%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 126.14 | 127.72 | 124.24 | 126.85 | +0.55% | 10.80 | 2.70% |
| 2026-05-21 | 119.00 | 129.30 | 118.41 | 126.15 | +6.13% | 15.47 | 3.90% |
| 2026-05-20 | 117.80 | 120.80 | 115.90 | 118.86 | +0.82% | 6.72 | 1.80% |
| 2026-05-19 | 118.73 | 122.50 | 117.03 | 117.89 | -0.74% | 5.87 | 1.55% |
| 2026-05-18 | 117.70 | 119.93 | 115.06 | 118.77 | +0.68% | 6.37 | 1.70% |
| 2026-05-15 | 122.41 | 125.31 | 116.92 | 117.97 | -3.45% | 10.31 | 2.70% |
| 2026-05-14 | 126.22 | 128.93 | 122.00 | 122.19 | -3.54% | 7.29 | 1.85% |
| 2026-05-13 | 129.63 | 130.00 | 125.28 | 126.68 | -1.71% | 7.99 | 1.99% |
| 2026-05-12 | 128.36 | 132.98 | 128.00 | 128.89 | -0.91% | 13.96 | 3.37% |
| 2026-05-11 | 122.50 | 130.80 | 121.80 | 130.08 | +5.26% | 13.92 | 3.46% |
| 2026-05-08 | 128.09 | 128.80 | 123.45 | 123.58 | -3.51% | 7.08 | 1.79% |
| 2026-05-07 | 124.98 | 131.29 | 124.98 | 128.08 | +2.73% | 10.07 | 2.47% |
| 2026-05-06 | 123.20 | 125.48 | 120.80 | 124.68 | -0.70% | 10.32 | 2.63% |
| 2026-04-30 | 126.73 | 128.99 | 125.17 | 125.56 | -0.98% | 9.61 | 2.40% |
| 2026-04-29 | 128.97 | 129.11 | 123.70 | 126.80 | -2.08% | 18.61 | 4.65% |
| 2026-04-28 | 121.07 | 129.49 | 120.07 | 129.49 | +10.00% | 12.56 | 3.11% |
| 2026-04-27 | 116.88 | 119.74 | 116.30 | 117.72 | +0.55% | 10.44 | 2.79% |
| 2026-04-24 | 111.50 | 118.20 | 111.01 | 117.08 | +4.53% | 15.01 | 4.09% |
| 2026-04-23 | 113.00 | 115.35 | 111.50 | 112.01 | -0.91% | 6.92 | 1.93% |
| 2026-04-22 | 111.20 | 113.44 | 110.00 | 113.04 | +1.54% | 6.06 | 1.70% |