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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.50 | 5.62 | 5.46 | 5.60 | +2.38% | 0.72 | 3.76% |
| 2025-08-18 | 5.47 | 5.54 | 5.42 | 5.47 | +0.37% | 0.61 | 3.25% |
| 2025-08-15 | 5.48 | 5.56 | 5.42 | 5.45 | -0.37% | 0.61 | 3.22% |
| 2025-08-14 | 5.64 | 5.68 | 5.46 | 5.47 | -2.84% | 0.53 | 2.77% |
| 2025-08-13 | 5.62 | 5.67 | 5.54 | 5.63 | 0.00% | 0.66 | 3.45% |
| 2025-08-12 | 5.69 | 5.73 | 5.62 | 5.63 | -1.05% | 0.57 | 2.91% |
| 2025-08-11 | 5.59 | 5.70 | 5.56 | 5.69 | +1.61% | 0.70 | 3.59% |
| 2025-08-08 | 5.52 | 5.61 | 5.46 | 5.60 | +1.45% | 0.59 | 3.08% |
| 2025-08-07 | 5.55 | 5.57 | 5.47 | 5.52 | -0.36% | 0.46 | 2.44% |
| 2025-08-06 | 5.50 | 5.55 | 5.45 | 5.54 | +0.54% | 0.57 | 3.00% |
| 2025-08-05 | 5.58 | 5.59 | 5.49 | 5.51 | -0.90% | 0.54 | 2.84% |
| 2025-08-04 | 5.35 | 5.57 | 5.31 | 5.56 | +2.96% | 0.93 | 4.92% |
| 2025-08-01 | 5.32 | 5.43 | 5.29 | 5.40 | +0.93% | 0.69 | 3.74% |
| 2025-07-31 | 5.50 | 5.54 | 5.32 | 5.35 | -2.19% | 1.12 | 6.02% |
| 2025-07-30 | 5.55 | 5.72 | 5.35 | 5.47 | -1.97% | 1.99 | 10.53% |
| 2025-07-29 | 5.63 | 5.68 | 5.48 | 5.58 | -1.59% | 1.87 | 9.76% |
| 2025-07-28 | 5.36 | 5.98 | 5.31 | 5.67 | +6.18% | 3.26 | 16.60% |
| 2025-07-25 | 5.36 | 5.42 | 5.30 | 5.34 | -0.74% | 0.52 | 2.84% |
| 2025-07-24 | 5.40 | 5.41 | 5.31 | 5.38 | +0.37% | 0.43 | 2.30% |
| 2025-07-23 | 5.48 | 5.48 | 5.35 | 5.36 | -1.29% | 0.55 | 2.94% |