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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.40 | 6.56 | 6.20 | 6.51 | +2.68% | 1.96 | 8.93% |
| 2026-04-20 | 5.80 | 6.40 | 5.75 | 6.34 | +9.12% | 1.99 | 9.33% |
| 2026-04-17 | 5.88 | 5.90 | 5.67 | 5.81 | -1.19% | 0.72 | 3.64% |
| 2026-04-16 | 5.79 | 5.92 | 5.70 | 5.88 | +1.73% | 0.70 | 3.53% |
| 2026-04-15 | 5.97 | 6.03 | 5.76 | 5.78 | -3.02% | 0.68 | 3.37% |
| 2026-04-14 | 6.13 | 6.17 | 5.89 | 5.96 | -1.97% | 0.81 | 3.97% |
| 2026-04-13 | 6.02 | 6.20 | 5.92 | 6.08 | +1.33% | 0.94 | 4.51% |
| 2026-04-10 | 6.14 | 6.16 | 5.99 | 6.00 | -0.83% | 0.53 | 2.52% |
| 2026-04-09 | 6.11 | 6.16 | 6.03 | 6.05 | -1.63% | 0.60 | 2.87% |
| 2026-04-08 | 6.14 | 6.16 | 6.04 | 6.15 | +1.82% | 0.73 | 3.49% |
| 2026-04-07 | 5.88 | 6.14 | 5.85 | 6.04 | +3.42% | 0.71 | 3.43% |
| 2026-04-03 | 6.09 | 6.11 | 5.74 | 5.84 | -3.79% | 0.82 | 4.08% |
| 2026-04-02 | 6.13 | 6.26 | 6.00 | 6.07 | -1.30% | 0.64 | 3.07% |
| 2026-04-01 | 6.25 | 6.37 | 6.10 | 6.15 | -0.65% | 0.75 | 3.51% |
| 2026-03-31 | 6.15 | 6.38 | 6.11 | 6.19 | +0.32% | 1.14 | 5.31% |
| 2026-03-30 | 6.23 | 6.28 | 6.09 | 6.17 | -2.06% | 0.68 | 3.22% |
| 2026-03-27 | 6.18 | 6.37 | 6.14 | 6.30 | +1.29% | 0.72 | 3.33% |
| 2026-03-26 | 6.34 | 6.37 | 6.18 | 6.22 | -2.20% | 0.79 | 3.69% |
| 2026-03-25 | 6.25 | 6.40 | 6.18 | 6.36 | +3.08% | 1.11 | 5.10% |
| 2026-03-24 | 6.07 | 6.19 | 5.86 | 6.17 | +4.58% | 1.21 | 5.83% |