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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.99 | 6.23 | 5.86 | 5.90 | -2.80% | 1.27 | 6.11% |
| 2026-03-20 | 6.19 | 6.32 | 6.00 | 6.07 | -1.62% | 1.17 | 5.52% |
| 2026-03-19 | 6.22 | 6.40 | 6.10 | 6.17 | -2.22% | 1.32 | 6.16% |
| 2026-03-18 | 6.54 | 6.64 | 6.25 | 6.31 | -2.47% | 1.98 | 9.02% |
| 2026-03-17 | 6.40 | 6.95 | 6.36 | 6.47 | +1.41% | 2.98 | 13.12% |
| 2026-03-16 | 6.13 | 6.46 | 6.04 | 6.38 | +4.42% | 1.26 | 5.84% |
| 2026-03-13 | 6.13 | 6.27 | 6.06 | 6.11 | 0.00% | 0.77 | 3.61% |
| 2026-03-12 | 6.26 | 6.27 | 6.09 | 6.11 | -2.55% | 0.60 | 2.82% |
| 2026-03-11 | 6.25 | 6.32 | 6.21 | 6.27 | 0.00% | 0.52 | 2.42% |
| 2026-03-10 | 6.22 | 6.35 | 6.16 | 6.27 | +1.46% | 0.57 | 2.63% |
| 2026-03-09 | 6.20 | 6.38 | 6.11 | 6.18 | -1.75% | 0.84 | 3.92% |
| 2026-03-06 | 5.94 | 6.35 | 5.93 | 6.29 | +5.01% | 1.13 | 5.26% |
| 2026-03-05 | 6.00 | 6.10 | 5.94 | 5.99 | +1.53% | 0.53 | 2.56% |
| 2026-03-04 | 5.79 | 6.05 | 5.63 | 5.90 | +1.03% | 0.91 | 4.47% |
| 2026-03-03 | 6.23 | 6.25 | 5.82 | 5.84 | -3.15% | 1.00 | 4.84% |
| 2026-03-02 | 6.15 | 6.30 | 5.92 | 6.03 | -3.05% | 0.87 | 4.18% |
| 2026-02-27 | 6.21 | 6.28 | 6.12 | 6.22 | -0.32% | 0.60 | 2.81% |
| 2026-02-26 | 6.45 | 6.45 | 6.20 | 6.24 | -3.26% | 0.96 | 4.43% |
| 2026-02-25 | 6.26 | 6.57 | 6.20 | 6.45 | +3.37% | 1.31 | 5.95% |
| 2026-02-24 | 6.21 | 6.30 | 6.16 | 6.24 | +1.13% | 0.57 | 2.67% |