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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 115.90 | 118.88 | 115.15 | 118.20 | +1.29% | 13.34 | 3.60% |
| 2025-09-15 | 111.84 | 120.88 | 111.00 | 116.69 | +4.11% | 20.83 | 5.68% |
| 2025-09-12 | 110.12 | 113.94 | 106.30 | 112.08 | +1.93% | 16.71 | 4.77% |
| 2025-09-11 | 105.00 | 109.96 | 102.00 | 109.96 | -0.94% | 13.94 | 4.14% |
| 2025-09-10 | 106.93 | 113.00 | 106.61 | 111.00 | +4.28% | 14.71 | 4.18% |
| 2025-09-09 | 109.55 | 111.49 | 105.99 | 106.44 | -3.59% | 9.15 | 2.67% |
| 2025-09-08 | 108.30 | 110.96 | 107.64 | 110.40 | +1.97% | 10.44 | 3.01% |
| 2025-09-05 | 101.61 | 109.10 | 100.80 | 108.27 | +6.44% | 12.13 | 3.61% |
| 2025-09-04 | 110.40 | 111.40 | 100.25 | 101.72 | -6.94% | 14.03 | 4.22% |
| 2025-09-03 | 109.74 | 111.93 | 108.87 | 109.31 | -0.39% | 10.72 | 3.07% |
| 2025-09-02 | 110.49 | 112.52 | 107.57 | 109.74 | -0.94% | 13.27 | 3.81% |
| 2025-09-01 | 106.90 | 110.88 | 105.82 | 110.78 | +3.61% | 15.33 | 4.43% |
| 2025-08-29 | 103.40 | 108.20 | 102.11 | 106.92 | +3.30% | 12.56 | 3.74% |
| 2025-08-28 | 101.98 | 103.69 | 99.70 | 103.50 | +0.79% | 9.17 | 2.85% |
| 2025-08-27 | 104.64 | 106.00 | 102.69 | 102.69 | -0.59% | 10.66 | 3.22% |
| 2025-08-26 | 109.68 | 109.68 | 103.06 | 103.30 | -6.59% | 17.18 | 5.16% |
| 2025-08-25 | 107.77 | 110.60 | 107.05 | 110.59 | +3.84% | 11.95 | 3.45% |
| 2025-08-22 | 106.00 | 106.92 | 105.00 | 106.50 | +0.37% | 6.84 | 2.03% |
| 2025-08-21 | 105.73 | 106.99 | 105.25 | 106.11 | +0.64% | 5.53 | 1.64% |
| 2025-08-20 | 103.67 | 105.58 | 102.71 | 105.44 | +0.84% | 7.91 | 2.39% |