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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 103.01 | 103.80 | 100.51 | 100.58 | -2.77% | 2.79 | 0.86% |
| 2026-02-12 | 103.50 | 106.14 | 103.20 | 103.45 | -0.36% | 3.45 | 1.04% |
| 2026-02-11 | 105.01 | 105.44 | 103.57 | 103.82 | -0.94% | 2.06 | 0.62% |
| 2026-02-10 | 103.08 | 106.40 | 102.60 | 104.80 | +1.67% | 4.31 | 1.29% |
| 2026-02-09 | 102.44 | 104.20 | 101.20 | 103.08 | +1.00% | 2.98 | 0.91% |
| 2026-02-06 | 101.70 | 103.17 | 100.33 | 102.06 | -0.43% | 3.82 | 1.18% |
| 2026-02-05 | 99.98 | 103.44 | 99.00 | 102.50 | +2.48% | 5.43 | 1.68% |
| 2026-02-04 | 98.55 | 100.50 | 96.20 | 100.02 | +1.03% | 4.36 | 1.40% |
| 2026-02-03 | 95.71 | 99.35 | 95.68 | 99.00 | +3.87% | 3.82 | 1.24% |
| 2026-02-02 | 98.82 | 99.44 | 95.09 | 95.31 | -3.85% | 3.50 | 1.14% |
| 2026-01-30 | 100.60 | 102.76 | 98.33 | 99.13 | -0.97% | 3.58 | 1.13% |
| 2026-01-29 | 98.14 | 100.95 | 98.01 | 100.10 | +1.39% | 3.85 | 1.22% |
| 2026-01-28 | 100.00 | 100.50 | 97.82 | 98.73 | -1.25% | 3.27 | 1.05% |
| 2026-01-27 | 101.69 | 102.20 | 98.73 | 99.98 | -1.33% | 3.84 | 1.22% |
| 2026-01-26 | 104.30 | 104.50 | 100.72 | 101.33 | -2.85% | 4.69 | 1.45% |
| 2026-01-23 | 104.26 | 104.80 | 102.98 | 104.30 | +1.40% | 3.69 | 1.12% |
| 2026-01-22 | 104.16 | 104.99 | 102.38 | 102.86 | -0.91% | 2.73 | 0.84% |
| 2026-01-21 | 102.96 | 105.78 | 102.52 | 103.80 | +0.58% | 4.09 | 1.23% |
| 2026-01-20 | 103.94 | 104.66 | 101.31 | 103.20 | -0.72% | 4.71 | 1.45% |
| 2026-01-19 | 106.50 | 107.32 | 103.69 | 103.95 | -3.15% | 5.87 | 1.77% |