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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 93.00 | 93.40 | 91.01 | 91.61 | -1.44% | 2.42 | 0.83% |
| 2025-11-18 | 92.65 | 93.30 | 92.00 | 92.95 | +0.27% | 2.14 | 0.73% |
| 2025-11-17 | 94.00 | 94.92 | 92.12 | 92.70 | -2.74% | 4.44 | 1.51% |
| 2025-11-14 | 95.50 | 96.96 | 94.88 | 95.31 | -0.91% | 3.83 | 1.26% |
| 2025-11-13 | 94.56 | 96.49 | 94.10 | 96.19 | +1.99% | 5.45 | 1.80% |
| 2025-11-12 | 94.05 | 95.75 | 94.00 | 94.31 | +0.28% | 3.03 | 1.01% |
| 2025-11-11 | 95.60 | 95.60 | 93.81 | 94.05 | -1.45% | 2.80 | 0.94% |
| 2025-11-10 | 94.99 | 95.62 | 94.30 | 95.43 | +0.25% | 3.33 | 1.11% |
| 2025-11-07 | 94.03 | 96.42 | 93.38 | 95.19 | +0.31% | 4.24 | 1.40% |
| 2025-11-06 | 94.00 | 94.90 | 93.85 | 94.90 | +1.05% | 2.75 | 0.92% |
| 2025-11-05 | 94.30 | 95.80 | 93.88 | 93.91 | -1.52% | 3.87 | 1.29% |
| 2025-11-04 | 98.95 | 98.95 | 95.10 | 95.36 | -3.64% | 5.67 | 1.86% |
| 2025-11-03 | 98.70 | 99.50 | 97.30 | 98.96 | +0.89% | 5.27 | 1.69% |
| 2025-10-31 | 100.00 | 100.00 | 95.59 | 98.09 | -4.33% | 13.33 | 4.32% |
| 2025-10-30 | 105.00 | 105.00 | 101.47 | 102.53 | -3.24% | 7.00 | 2.15% |
| 2025-10-29 | 103.30 | 106.00 | 101.50 | 105.96 | +2.55% | 7.99 | 2.43% |
| 2025-10-28 | 103.70 | 105.00 | 102.82 | 103.33 | -1.35% | 4.26 | 1.30% |
| 2025-10-27 | 107.88 | 110.86 | 103.39 | 104.74 | -0.96% | 10.62 | 3.17% |
| 2025-10-24 | 104.50 | 107.80 | 104.21 | 105.76 | +1.30% | 5.55 | 1.65% |
| 2025-10-23 | 105.00 | 105.90 | 102.00 | 104.40 | -1.05% | 4.33 | 1.32% |