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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 106.70 | 108.72 | 105.21 | 105.51 | -1.45% | 3.18 | 0.94% |
| 2025-10-21 | 106.10 | 107.43 | 105.06 | 107.06 | +1.19% | 3.97 | 1.18% |
| 2025-10-20 | 104.02 | 108.48 | 103.03 | 105.80 | +2.72% | 5.32 | 1.59% |
| 2025-10-17 | 105.80 | 106.45 | 102.88 | 103.00 | -2.31% | 3.87 | 1.17% |
| 2025-10-16 | 105.88 | 107.41 | 105.02 | 105.44 | -0.59% | 3.84 | 1.14% |
| 2025-10-15 | 102.57 | 106.22 | 100.80 | 106.07 | +3.99% | 4.98 | 1.51% |
| 2025-10-14 | 106.48 | 107.61 | 101.51 | 102.00 | -3.24% | 6.18 | 1.86% |
| 2025-10-13 | 104.90 | 109.75 | 104.16 | 105.42 | -5.04% | 6.15 | 1.82% |
| 2025-10-10 | 112.92 | 113.50 | 109.78 | 111.01 | -2.18% | 6.79 | 1.92% |
| 2025-10-09 | 113.00 | 113.86 | 111.07 | 113.48 | -0.19% | 7.12 | 1.99% |
| 2025-09-30 | 109.03 | 114.80 | 108.60 | 113.70 | +3.42% | 10.08 | 2.84% |
| 2025-09-29 | 107.01 | 109.94 | 104.01 | 109.94 | +2.02% | 7.31 | 2.17% |
| 2025-09-26 | 108.36 | 109.30 | 107.25 | 107.76 | -3.54% | 6.47 | 1.89% |
| 2025-09-25 | 109.20 | 112.89 | 108.56 | 111.72 | +2.26% | 8.24 | 2.33% |
| 2025-09-24 | 108.00 | 109.77 | 107.12 | 109.25 | +0.55% | 5.95 | 1.73% |
| 2025-09-23 | 110.66 | 111.93 | 105.91 | 108.65 | -2.22% | 7.63 | 2.22% |
| 2025-09-22 | 111.00 | 113.73 | 110.66 | 111.12 | +0.38% | 6.79 | 1.92% |
| 2025-09-19 | 113.48 | 115.45 | 110.50 | 110.70 | -3.05% | 8.71 | 2.45% |
| 2025-09-18 | 116.17 | 117.97 | 112.11 | 114.18 | -2.18% | 13.20 | 3.61% |
| 2025-09-17 | 118.58 | 118.78 | 115.03 | 116.72 | -1.25% | 10.75 | 2.91% |