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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 107.39 | 109.60 | 104.02 | 104.56 | -3.01% | 12.11 | 3.58% |
| 2025-08-18 | 110.30 | 110.60 | 106.50 | 107.81 | -1.18% | 12.54 | 3.67% |
| 2025-08-15 | 108.45 | 110.27 | 107.51 | 109.10 | +0.59% | 8.00 | 2.31% |
| 2025-08-14 | 108.00 | 112.20 | 107.57 | 108.46 | +0.61% | 12.92 | 3.72% |
| 2025-08-13 | 101.93 | 109.30 | 101.92 | 107.80 | +6.51% | 15.74 | 4.68% |
| 2025-08-12 | 100.30 | 102.06 | 100.00 | 101.21 | +1.39% | 9.12 | 2.85% |
| 2025-08-11 | 97.73 | 100.17 | 97.73 | 99.82 | +1.96% | 9.28 | 2.95% |
| 2025-08-08 | 101.00 | 101.82 | 97.71 | 97.90 | -8.68% | 19.57 | 6.22% |
| 2025-08-07 | 109.12 | 111.98 | 106.70 | 107.20 | -2.35% | 9.73 | 2.83% |
| 2025-08-06 | 110.53 | 112.65 | 109.06 | 109.78 | -0.55% | 8.84 | 2.52% |
| 2025-08-05 | 110.16 | 111.37 | 109.61 | 110.39 | +0.28% | 7.40 | 2.11% |
| 2025-08-04 | 109.45 | 111.35 | 107.50 | 110.08 | -1.14% | 11.85 | 3.43% |
| 2025-08-01 | 113.01 | 116.00 | 110.11 | 111.35 | -2.53% | 13.60 | 3.82% |
| 2025-07-31 | 113.96 | 116.96 | 113.00 | 114.24 | +0.24% | 12.08 | 3.32% |
| 2025-07-30 | 121.88 | 122.87 | 113.33 | 113.97 | -7.26% | 18.62 | 4.99% |
| 2025-07-29 | 119.00 | 125.50 | 115.20 | 122.89 | +4.13% | 18.75 | 4.86% |
| 2025-07-28 | 114.47 | 118.30 | 112.88 | 118.02 | +3.09% | 12.04 | 3.29% |
| 2025-07-25 | 112.08 | 121.00 | 111.01 | 114.48 | +1.12% | 15.89 | 4.35% |
| 2025-07-24 | 102.88 | 113.21 | 101.90 | 113.21 | +10.00% | 14.19 | 4.14% |
| 2025-07-23 | 98.75 | 105.40 | 98.75 | 102.92 | +4.89% | 11.49 | 3.52% |