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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.12 | 6.25 | 6.07 | 6.17 | +0.82% | 0.71 | 3.33% |
| 2026-02-12 | 6.23 | 6.29 | 6.09 | 6.12 | -1.77% | 0.81 | 3.80% |
| 2026-02-11 | 6.26 | 6.30 | 6.17 | 6.23 | 0.00% | 0.64 | 2.97% |
| 2026-02-10 | 6.18 | 6.29 | 6.14 | 6.23 | +1.30% | 0.93 | 4.34% |
| 2026-02-09 | 6.08 | 6.24 | 6.07 | 6.15 | +2.33% | 0.91 | 4.29% |
| 2026-02-06 | 6.04 | 6.10 | 5.95 | 6.01 | -0.17% | 0.64 | 3.08% |
| 2026-02-05 | 6.00 | 6.13 | 5.96 | 6.02 | -0.50% | 0.81 | 3.91% |
| 2026-02-04 | 5.92 | 6.18 | 5.86 | 6.05 | +2.54% | 1.25 | 6.00% |
| 2026-02-03 | 5.86 | 5.95 | 5.79 | 5.90 | +1.55% | 0.68 | 3.35% |
| 2026-02-02 | 5.82 | 6.05 | 5.75 | 5.81 | -2.19% | 1.10 | 5.39% |
| 2026-01-30 | 5.87 | 5.97 | 5.76 | 5.94 | +0.34% | 0.74 | 3.66% |
| 2026-01-29 | 5.94 | 6.04 | 5.86 | 5.92 | +0.51% | 0.68 | 3.32% |
| 2026-01-28 | 5.98 | 6.07 | 5.87 | 5.89 | -2.16% | 0.53 | 2.59% |
| 2026-01-27 | 6.12 | 6.12 | 5.83 | 6.02 | -1.31% | 0.90 | 4.38% |
| 2026-01-26 | 6.23 | 6.23 | 6.00 | 6.10 | -2.40% | 0.94 | 4.49% |
| 2026-01-23 | 6.19 | 6.29 | 6.07 | 6.25 | +0.97% | 1.06 | 4.98% |
| 2026-01-22 | 6.18 | 6.28 | 6.07 | 6.19 | +1.31% | 0.99 | 4.64% |
| 2026-01-21 | 6.03 | 6.15 | 5.98 | 6.11 | +0.49% | 0.75 | 3.57% |
| 2026-01-20 | 6.15 | 6.26 | 6.02 | 6.08 | -2.41% | 1.42 | 6.76% |
| 2026-01-19 | 5.73 | 6.28 | 5.68 | 6.23 | +7.79% | 2.32 | 11.24% |