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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.50 | 5.50 | 5.38 | 5.43 | -0.37% | 0.59 | 3.15% |
| 2025-07-21 | 5.32 | 5.46 | 5.28 | 5.45 | +3.22% | 0.74 | 3.96% |
| 2025-07-18 | 5.30 | 5.30 | 5.23 | 5.28 | -0.19% | 0.26 | 1.44% |
| 2025-07-17 | 5.27 | 5.30 | 5.21 | 5.29 | +0.76% | 0.35 | 1.95% |
| 2025-07-16 | 5.24 | 5.28 | 5.17 | 5.25 | +0.77% | 0.40 | 2.21% |
| 2025-07-15 | 5.33 | 5.34 | 5.15 | 5.21 | -2.07% | 0.47 | 2.65% |
| 2025-07-14 | 5.26 | 5.34 | 5.23 | 5.32 | +1.14% | 0.58 | 3.19% |
| 2025-07-11 | 5.38 | 5.38 | 5.23 | 5.26 | -1.87% | 0.49 | 2.70% |
| 2025-07-10 | 5.30 | 5.38 | 5.26 | 5.36 | +1.52% | 0.48 | 2.59% |
| 2025-07-09 | 5.29 | 5.32 | 5.24 | 5.28 | +0.19% | 0.42 | 2.32% |
| 2025-07-08 | 5.21 | 5.34 | 5.19 | 5.27 | +1.54% | 0.58 | 3.21% |
| 2025-07-07 | 5.10 | 5.20 | 5.06 | 5.19 | +1.37% | 0.43 | 2.44% |
| 2025-07-04 | 5.07 | 5.17 | 5.07 | 5.12 | +0.59% | 0.55 | 3.11% |
| 2025-07-03 | 5.10 | 5.11 | 5.04 | 5.09 | +0.39% | 0.34 | 1.94% |
| 2025-07-02 | 5.05 | 5.10 | 5.02 | 5.07 | +0.60% | 0.35 | 1.99% |
| 2025-07-01 | 4.97 | 5.05 | 4.96 | 5.04 | +1.41% | 0.40 | 2.33% |
| 2025-06-30 | 4.95 | 4.98 | 4.92 | 4.97 | +0.61% | 0.23 | 1.37% |
| 2025-06-27 | 4.91 | 5.00 | 4.91 | 4.94 | +0.61% | 0.25 | 1.49% |
| 2025-06-26 | 4.94 | 4.97 | 4.90 | 4.91 | -0.41% | 0.22 | 1.29% |
| 2025-06-25 | 4.91 | 4.95 | 4.87 | 4.93 | +0.41% | 0.27 | 1.59% |