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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.70 | 4.79 | 4.69 | 4.76 | +0.85% | 0.18 | 1.08% |
| 2025-05-23 | 4.73 | 4.81 | 4.70 | 4.72 | -0.63% | 0.29 | 1.75% |
| 2025-05-22 | 4.81 | 4.87 | 4.73 | 4.75 | -1.65% | 0.23 | 1.40% |
| 2025-05-21 | 4.83 | 4.85 | 4.79 | 4.83 | -0.41% | 0.24 | 1.44% |
| 2025-05-20 | 4.81 | 4.85 | 4.78 | 4.85 | +1.04% | 0.21 | 1.24% |
| 2025-05-19 | 4.75 | 4.85 | 4.74 | 4.80 | +0.84% | 0.26 | 1.59% |
| 2025-05-16 | 4.74 | 4.79 | 4.71 | 4.76 | +0.21% | 0.22 | 1.34% |
| 2025-05-15 | 4.71 | 4.79 | 4.67 | 4.75 | +0.63% | 0.29 | 1.75% |
| 2025-05-14 | 4.73 | 4.75 | 4.67 | 4.72 | -0.21% | 0.20 | 1.21% |
| 2025-05-13 | 4.74 | 4.78 | 4.70 | 4.73 | 0.00% | 0.19 | 1.16% |
| 2025-05-12 | 4.77 | 4.80 | 4.70 | 4.73 | -0.21% | 0.28 | 1.70% |
| 2025-05-09 | 4.74 | 4.78 | 4.69 | 4.74 | 0.00% | 0.27 | 1.67% |
| 2025-05-08 | 4.67 | 4.76 | 4.66 | 4.74 | +1.06% | 0.27 | 1.66% |
| 2025-05-07 | 4.72 | 4.74 | 4.66 | 4.69 | +0.43% | 0.27 | 1.64% |
| 2025-05-06 | 4.63 | 4.68 | 4.61 | 4.67 | +2.18% | 0.37 | 2.31% |