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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.83 | 4.92 | 4.79 | 4.91 | +2.08% | 0.29 | 1.71% |
| 2025-06-23 | 4.62 | 4.82 | 4.62 | 4.81 | +2.56% | 0.24 | 1.45% |
| 2025-06-20 | 4.72 | 4.77 | 4.68 | 4.69 | -0.64% | 0.21 | 1.30% |
| 2025-06-19 | 4.82 | 4.85 | 4.71 | 4.72 | -1.87% | 0.24 | 1.49% |
| 2025-06-18 | 4.90 | 4.90 | 4.81 | 4.81 | -1.84% | 0.26 | 1.54% |
| 2025-06-17 | 4.90 | 4.91 | 4.86 | 4.90 | +0.20% | 0.20 | 1.19% |
| 2025-06-16 | 4.85 | 4.91 | 4.83 | 4.89 | +0.62% | 0.24 | 1.45% |
| 2025-06-13 | 4.90 | 4.92 | 4.84 | 4.86 | -1.02% | 0.29 | 1.73% |
| 2025-06-12 | 4.89 | 4.92 | 4.86 | 4.91 | 0.00% | 0.24 | 1.42% |
| 2025-06-11 | 4.91 | 4.95 | 4.89 | 4.91 | 0.00% | 0.26 | 1.56% |
| 2025-06-10 | 4.97 | 5.01 | 4.85 | 4.91 | -1.21% | 0.35 | 2.06% |
| 2025-06-09 | 4.96 | 5.01 | 4.93 | 4.97 | 0.00% | 0.35 | 2.07% |
| 2025-06-06 | 4.95 | 5.01 | 4.92 | 4.97 | +0.20% | 0.42 | 2.47% |
| 2025-06-05 | 4.93 | 5.07 | 4.87 | 4.96 | +0.61% | 0.62 | 3.61% |
| 2025-06-04 | 4.77 | 5.05 | 4.77 | 4.93 | +3.35% | 0.61 | 3.61% |
| 2025-06-03 | 4.69 | 4.83 | 4.69 | 4.77 | -0.83% | 0.53 | 3.23% |
| 2025-05-30 | 5.12 | 5.25 | 4.78 | 4.81 | -1.23% | 0.98 | 5.75% |
| 2025-05-29 | 4.75 | 4.87 | 4.74 | 4.87 | +2.09% | 0.31 | 1.84% |
| 2025-05-28 | 4.79 | 4.82 | 4.75 | 4.77 | -0.21% | 0.17 | 1.02% |
| 2025-05-27 | 4.77 | 4.81 | 4.71 | 4.78 | +0.42% | 0.18 | 1.07% |