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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 90.45 | 92.15 | 90.01 | 91.79 | +1.47% | 2.11 | 0.73% |
| 2025-12-16 | 92.00 | 92.60 | 90.20 | 90.46 | -1.83% | 2.12 | 0.73% |
| 2025-12-15 | 93.50 | 93.98 | 92.10 | 92.15 | -2.05% | 2.43 | 0.83% |
| 2025-12-12 | 93.50 | 94.74 | 92.80 | 94.08 | +0.62% | 3.79 | 1.27% |
| 2025-12-11 | 93.67 | 94.84 | 92.82 | 93.50 | +0.05% | 2.74 | 0.92% |
| 2025-12-10 | 92.20 | 93.80 | 91.00 | 93.45 | +0.74% | 2.29 | 0.78% |
| 2025-12-09 | 93.05 | 95.00 | 92.65 | 92.76 | -0.60% | 3.34 | 1.12% |
| 2025-12-08 | 92.83 | 93.90 | 92.58 | 93.32 | +1.17% | 2.34 | 0.79% |
| 2025-12-05 | 90.77 | 92.27 | 90.60 | 92.24 | +1.54% | 2.48 | 0.85% |
| 2025-12-04 | 92.56 | 92.88 | 90.20 | 90.84 | -1.86% | 3.13 | 1.08% |
| 2025-12-03 | 92.48 | 93.60 | 92.15 | 92.56 | -0.04% | 1.77 | 0.60% |
| 2025-12-02 | 94.22 | 94.36 | 92.08 | 92.60 | -2.06% | 2.76 | 0.94% |
| 2025-12-01 | 93.49 | 94.87 | 93.00 | 94.55 | +1.94% | 3.60 | 1.21% |
| 2025-11-28 | 92.08 | 93.00 | 91.85 | 92.75 | +0.82% | 1.61 | 0.55% |
| 2025-11-27 | 92.10 | 93.27 | 92.00 | 92.00 | -0.80% | 2.37 | 0.81% |
| 2025-11-26 | 90.81 | 94.29 | 90.64 | 92.74 | +2.02% | 4.97 | 1.68% |
| 2025-11-25 | 90.94 | 91.68 | 90.74 | 90.90 | +0.18% | 2.59 | 0.90% |
| 2025-11-24 | 90.54 | 91.24 | 89.35 | 90.74 | +1.39% | 2.36 | 0.82% |
| 2025-11-21 | 90.40 | 91.39 | 88.46 | 89.50 | -1.65% | 3.38 | 1.18% |
| 2025-11-20 | 91.90 | 92.70 | 90.62 | 91.00 | -0.67% | 2.48 | 0.86% |