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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 84.90 | 85.53 | 83.03 | 84.12 | -1.43% | 3.56 | 1.30% |
| 2025-05-23 | 85.09 | 87.21 | 84.90 | 85.34 | +0.52% | 7.40 | 2.64% |
| 2025-05-22 | 84.23 | 85.14 | 83.00 | 84.90 | -0.17% | 4.00 | 1.46% |
| 2025-05-21 | 80.01 | 85.76 | 79.96 | 85.04 | +5.34% | 6.30 | 2.30% |
| 2025-05-20 | 79.63 | 81.93 | 79.45 | 80.73 | +1.38% | 2.88 | 1.09% |
| 2025-05-19 | 79.58 | 80.22 | 78.95 | 79.63 | -0.33% | 1.88 | 0.73% |
| 2025-05-16 | 81.04 | 82.36 | 79.84 | 79.90 | -2.54% | 3.18 | 1.21% |
| 2025-05-15 | 79.29 | 83.29 | 79.27 | 81.98 | +2.91% | 5.02 | 1.88% |
| 2025-05-14 | 79.06 | 79.81 | 78.05 | 79.66 | -0.26% | 2.24 | 0.87% |
| 2025-05-13 | 80.34 | 80.95 | 79.37 | 79.87 | -0.14% | 2.12 | 0.81% |
| 2025-05-12 | 78.97 | 81.29 | 78.02 | 79.98 | -0.37% | 3.35 | 1.29% |
| 2025-05-09 | 78.98 | 81.51 | 78.98 | 80.28 | +1.14% | 2.62 | 1.00% |
| 2025-05-08 | 80.22 | 80.93 | 78.97 | 79.37 | -1.71% | 3.09 | 1.19% |
| 2025-05-07 | 81.71 | 82.16 | 79.74 | 80.75 | -1.47% | 3.28 | 1.25% |
| 2025-05-06 | 81.19 | 82.43 | 79.18 | 81.95 | +1.24% | 4.36 | 1.65% |