开尔新材 sz.300234
7.59
+6.01%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.22 | 7.68 | 7.16 | 7.59 | +6.01% | 1.54 | 5.99% |
| 2026-05-21 | 7.62 | 7.66 | 7.12 | 7.16 | -5.29% | 1.43 | 5.64% |
| 2026-05-20 | 7.62 | 7.74 | 7.40 | 7.56 | -1.05% | 1.39 | 5.32% |
| 2026-05-19 | 7.65 | 7.75 | 7.56 | 7.64 | -0.26% | 0.90 | 3.41% |
| 2026-05-18 | 7.69 | 7.90 | 7.49 | 7.66 | +0.13% | 1.67 | 6.33% |
| 2026-05-15 | 7.96 | 7.96 | 7.57 | 7.65 | -2.42% | 1.53 | 5.80% |
| 2026-05-14 | 8.04 | 8.33 | 7.84 | 7.84 | -1.38% | 1.95 | 7.10% |
| 2026-05-13 | 7.80 | 8.13 | 7.80 | 7.95 | +0.13% | 2.49 | 9.04% |
| 2026-05-12 | 7.61 | 8.48 | 7.55 | 7.94 | +2.98% | 4.00 | 14.52% |
| 2026-05-11 | 7.21 | 7.79 | 7.00 | 7.71 | +7.98% | 2.68 | 10.52% |
| 2026-05-08 | 6.72 | 7.36 | 6.69 | 7.14 | +5.31% | 2.56 | 10.49% |
| 2026-05-07 | 6.80 | 6.82 | 6.63 | 6.78 | -0.59% | 1.02 | 4.39% |
| 2026-05-06 | 6.61 | 6.83 | 6.57 | 6.82 | +2.40% | 1.45 | 6.25% |
| 2026-04-30 | 6.47 | 6.74 | 6.41 | 6.66 | +3.10% | 1.46 | 6.42% |
| 2026-04-29 | 6.45 | 6.59 | 6.41 | 6.46 | -0.15% | 0.79 | 3.51% |
| 2026-04-28 | 6.55 | 6.64 | 6.44 | 6.47 | -2.12% | 0.82 | 3.66% |
| 2026-04-27 | 6.60 | 6.64 | 6.37 | 6.61 | -0.45% | 1.00 | 4.45% |
| 2026-04-24 | 6.45 | 6.68 | 6.32 | 6.64 | +2.63% | 1.59 | 7.07% |
| 2026-04-23 | 6.56 | 6.67 | 6.41 | 6.47 | -2.12% | 1.16 | 5.16% |
| 2026-04-22 | 6.45 | 6.64 | 6.36 | 6.61 | +1.54% | 1.40 | 6.25% |