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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 96.35 | 101.49 | 95.81 | 98.12 | +1.57% | 8.53 | 2.72% |
| 2025-07-21 | 98.01 | 98.10 | 95.10 | 96.60 | -1.74% | 6.44 | 2.11% |
| 2025-07-18 | 97.40 | 98.77 | 96.40 | 98.31 | +0.93% | 7.61 | 2.46% |
| 2025-07-17 | 96.05 | 97.97 | 95.15 | 97.40 | +1.47% | 7.57 | 2.47% |
| 2025-07-16 | 97.46 | 97.60 | 95.24 | 95.99 | -1.58% | 5.53 | 1.82% |
| 2025-07-15 | 96.55 | 97.74 | 95.10 | 97.53 | +0.55% | 7.66 | 2.50% |
| 2025-07-14 | 97.50 | 99.00 | 96.17 | 97.00 | -0.51% | 10.46 | 3.38% |
| 2025-07-11 | 90.91 | 97.50 | 90.91 | 97.50 | +10.00% | 11.81 | 3.88% |
| 2025-07-10 | 87.90 | 91.83 | 87.81 | 88.64 | +0.42% | 4.24 | 1.49% |
| 2025-07-09 | 87.01 | 90.11 | 86.18 | 88.27 | +0.57% | 3.91 | 1.40% |
| 2025-07-08 | 86.41 | 88.58 | 86.01 | 87.77 | +1.56% | 2.77 | 1.00% |
| 2025-07-07 | 88.70 | 89.29 | 86.08 | 86.42 | -2.94% | 3.04 | 1.10% |
| 2025-07-04 | 89.15 | 90.28 | 87.25 | 89.04 | -0.10% | 3.88 | 1.38% |
| 2025-07-03 | 88.34 | 90.39 | 87.68 | 89.13 | +0.79% | 3.26 | 1.15% |
| 2025-07-02 | 89.15 | 90.28 | 87.37 | 88.43 | -1.24% | 2.66 | 0.95% |
| 2025-07-01 | 88.29 | 91.18 | 88.10 | 89.54 | +1.46% | 5.33 | 1.87% |
| 2025-06-30 | 83.64 | 88.80 | 83.15 | 88.25 | +5.87% | 5.63 | 2.05% |
| 2025-06-27 | 82.65 | 84.00 | 82.31 | 83.36 | +0.86% | 2.13 | 0.81% |
| 2025-06-26 | 84.98 | 84.98 | 82.27 | 82.65 | -2.24% | 2.69 | 1.02% |
| 2025-06-25 | 84.17 | 84.70 | 83.41 | 84.54 | +0.43% | 2.91 | 1.08% |