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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 113.55 | 115.48 | 111.00 | 111.33 | -2.10% | 7.18 | 2.02% |
| 2026-04-20 | 116.00 | 116.00 | 113.22 | 113.72 | -0.60% | 6.27 | 1.73% |
| 2026-04-17 | 117.22 | 117.98 | 114.15 | 114.41 | -2.56% | 9.38 | 2.56% |
| 2026-04-16 | 117.24 | 119.40 | 115.50 | 117.41 | -0.37% | 9.88 | 2.65% |
| 2026-04-15 | 122.40 | 123.33 | 111.18 | 117.85 | -2.87% | 20.69 | 5.59% |
| 2026-04-14 | 122.00 | 122.50 | 118.00 | 121.33 | +0.31% | 11.16 | 2.93% |
| 2026-04-13 | 121.42 | 123.68 | 119.31 | 120.96 | -0.26% | 10.26 | 2.66% |
| 2026-04-10 | 120.13 | 124.44 | 120.10 | 121.27 | +0.02% | 15.41 | 3.99% |
| 2026-04-09 | 118.72 | 122.45 | 116.55 | 121.25 | +2.13% | 18.28 | 4.78% |
| 2026-04-08 | 121.00 | 122.10 | 118.11 | 118.72 | -0.70% | 16.98 | 4.48% |
| 2026-04-07 | 122.50 | 124.50 | 117.50 | 119.56 | -2.05% | 18.55 | 4.85% |
| 2026-04-03 | 125.01 | 125.50 | 121.35 | 122.06 | -3.62% | 26.22 | 6.72% |
| 2026-04-02 | 124.04 | 129.80 | 122.00 | 126.65 | +3.94% | 38.40 | 9.62% |
| 2026-04-01 | 114.61 | 121.85 | 112.45 | 121.85 | +10.00% | 22.37 | 6.03% |
| 2026-03-31 | 105.67 | 110.77 | 105.67 | 110.77 | +10.00% | 18.73 | 5.36% |
| 2026-03-30 | 99.90 | 100.90 | 99.20 | 100.70 | +0.80% | 4.43 | 1.39% |
| 2026-03-27 | 96.18 | 100.65 | 96.01 | 99.90 | +3.20% | 4.09 | 1.29% |
| 2026-03-26 | 96.57 | 99.49 | 96.18 | 96.80 | +0.31% | 2.92 | 0.94% |
| 2026-03-25 | 96.00 | 97.37 | 95.51 | 96.50 | +0.95% | 2.73 | 0.89% |
| 2026-03-24 | 93.15 | 97.17 | 92.92 | 95.59 | +3.99% | 3.84 | 1.27% |