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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 93.90 | 94.86 | 91.33 | 91.92 | -3.24% | 3.09 | 1.05% |
| 2026-03-20 | 96.48 | 97.98 | 95.00 | 95.00 | -1.10% | 2.35 | 0.77% |
| 2026-03-19 | 98.21 | 98.94 | 95.92 | 96.06 | -3.42% | 2.69 | 0.88% |
| 2026-03-18 | 98.50 | 100.19 | 98.11 | 99.46 | +0.77% | 2.37 | 0.76% |
| 2026-03-17 | 98.81 | 101.17 | 97.80 | 98.70 | -0.38% | 3.69 | 1.16% |
| 2026-03-16 | 98.94 | 100.74 | 97.08 | 99.08 | -0.23% | 2.66 | 0.85% |
| 2026-03-13 | 98.39 | 99.95 | 96.30 | 99.31 | +0.57% | 3.24 | 1.04% |
| 2026-03-12 | 99.99 | 102.40 | 98.00 | 98.75 | -1.18% | 2.70 | 0.86% |
| 2026-03-11 | 101.30 | 101.71 | 99.80 | 99.93 | -1.35% | 2.62 | 0.82% |
| 2026-03-10 | 98.74 | 101.87 | 98.74 | 101.30 | +3.37% | 3.44 | 1.07% |
| 2026-03-09 | 98.88 | 99.23 | 96.66 | 98.00 | -1.32% | 2.96 | 0.96% |
| 2026-03-06 | 97.35 | 101.29 | 97.00 | 99.31 | +1.97% | 4.02 | 1.27% |
| 2026-03-05 | 97.59 | 99.20 | 96.02 | 97.39 | +0.20% | 3.24 | 1.05% |
| 2026-03-04 | 91.80 | 98.95 | 91.51 | 97.20 | +5.08% | 7.62 | 2.48% |
| 2026-03-03 | 94.24 | 94.98 | 91.40 | 92.50 | -2.05% | 4.65 | 1.59% |
| 2026-03-02 | 95.76 | 96.98 | 93.61 | 94.44 | -3.14% | 3.74 | 1.24% |
| 2026-02-27 | 98.29 | 99.38 | 97.31 | 97.50 | -1.56% | 2.90 | 0.93% |
| 2026-02-26 | 99.09 | 99.50 | 98.09 | 99.05 | -0.49% | 2.92 | 0.94% |
| 2026-02-25 | 98.84 | 100.33 | 98.00 | 99.54 | +0.18% | 2.90 | 0.92% |
| 2026-02-24 | 102.80 | 102.80 | 99.10 | 99.36 | -1.21% | 2.30 | 0.72% |