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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 83.70 | 84.85 | 83.14 | 84.17 | +0.84% | 4.00 | 1.48% |
| 2025-06-23 | 81.29 | 83.75 | 80.86 | 83.47 | +2.13% | 4.12 | 1.56% |
| 2025-06-20 | 81.60 | 82.91 | 81.14 | 81.74 | +0.18% | 3.40 | 1.29% |
| 2025-06-19 | 84.11 | 84.60 | 81.12 | 81.59 | -2.91% | 4.78 | 1.81% |
| 2025-06-18 | 84.90 | 85.49 | 83.71 | 84.04 | -1.47% | 4.46 | 1.65% |
| 2025-06-17 | 91.14 | 91.69 | 84.89 | 85.29 | -5.98% | 8.00 | 2.85% |
| 2025-06-16 | 89.80 | 92.94 | 89.50 | 90.72 | +0.45% | 4.75 | 1.62% |
| 2025-06-13 | 92.99 | 95.51 | 89.73 | 90.31 | -3.06% | 7.69 | 2.62% |
| 2025-06-12 | 90.82 | 93.79 | 90.56 | 93.17 | +2.36% | 5.36 | 1.80% |
| 2025-06-11 | 93.07 | 93.78 | 90.82 | 91.02 | -2.35% | 5.07 | 1.71% |
| 2025-06-10 | 92.23 | 96.03 | 92.22 | 93.21 | +1.07% | 5.77 | 1.91% |
| 2025-06-09 | 89.85 | 93.54 | 89.27 | 92.22 | +3.08% | 5.70 | 1.92% |
| 2025-06-06 | 89.95 | 91.00 | 88.88 | 89.47 | -0.95% | 3.07 | 1.07% |
| 2025-06-05 | 93.58 | 93.68 | 89.22 | 90.32 | -3.63% | 6.85 | 2.32% |
| 2025-06-04 | 92.15 | 94.77 | 91.41 | 93.73 | +1.01% | 3.90 | 1.28% |
| 2025-06-03 | 91.83 | 94.18 | 91.48 | 92.79 | -0.24% | 4.91 | 1.63% |
| 2025-05-30 | 91.31 | 95.06 | 91.03 | 93.02 | +1.21% | 6.89 | 2.27% |
| 2025-05-29 | 86.64 | 92.74 | 85.55 | 91.90 | +5.68% | 7.21 | 2.43% |
| 2025-05-28 | 86.87 | 87.24 | 85.91 | 86.97 | -1.01% | 3.67 | 1.30% |
| 2025-05-27 | 84.11 | 87.91 | 83.60 | 87.86 | +4.45% | 5.51 | 1.95% |