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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 106.00 | 108.00 | 104.81 | 107.33 | +0.78% | 6.39 | 1.88% |
| 2026-01-15 | 103.88 | 107.38 | 103.02 | 106.50 | +2.36% | 7.04 | 2.09% |
| 2026-01-14 | 104.82 | 108.81 | 102.20 | 104.04 | -1.73% | 10.61 | 3.16% |
| 2026-01-13 | 104.48 | 109.49 | 104.48 | 105.87 | +1.32% | 9.77 | 2.88% |
| 2026-01-12 | 103.97 | 105.00 | 102.41 | 104.49 | +0.50% | 6.23 | 1.90% |
| 2026-01-09 | 100.25 | 104.77 | 99.66 | 103.97 | +3.60% | 8.30 | 2.56% |
| 2026-01-08 | 101.06 | 101.96 | 100.00 | 100.36 | -0.69% | 4.61 | 1.44% |
| 2026-01-07 | 96.78 | 102.00 | 96.61 | 101.06 | +4.61% | 10.33 | 3.25% |
| 2026-01-06 | 96.50 | 96.80 | 95.14 | 96.61 | +0.76% | 3.84 | 1.26% |
| 2026-01-05 | 93.20 | 96.88 | 93.04 | 95.88 | +3.17% | 5.58 | 1.84% |
| 2025-12-31 | 92.79 | 94.12 | 92.67 | 92.93 | -0.08% | 2.44 | 0.82% |
| 2025-12-30 | 94.81 | 95.20 | 92.80 | 93.00 | -2.31% | 3.98 | 1.34% |
| 2025-12-29 | 94.10 | 96.40 | 93.63 | 95.20 | 0.00% | 3.64 | 1.21% |
| 2025-12-26 | 95.70 | 96.22 | 94.60 | 95.20 | -0.85% | 2.29 | 0.76% |
| 2025-12-25 | 95.45 | 96.26 | 94.83 | 96.02 | +0.78% | 2.43 | 0.80% |
| 2025-12-24 | 95.44 | 96.25 | 94.56 | 95.28 | -0.27% | 3.52 | 1.16% |
| 2025-12-23 | 94.58 | 96.09 | 94.58 | 95.54 | +0.89% | 3.13 | 1.03% |
| 2025-12-22 | 94.70 | 95.95 | 93.84 | 94.70 | -0.09% | 3.74 | 1.24% |
| 2025-12-19 | 91.19 | 95.60 | 90.70 | 94.79 | +4.13% | 6.20 | 2.08% |
| 2025-12-18 | 91.19 | 92.35 | 90.70 | 91.03 | -0.83% | 1.91 | 0.66% |