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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.88 | 5.93 | 5.75 | 5.78 | -1.53% | 0.83 | 4.17% |
| 2026-01-15 | 5.85 | 6.06 | 5.78 | 5.87 | -0.34% | 0.81 | 3.98% |
| 2026-01-14 | 5.93 | 6.05 | 5.78 | 5.89 | -1.01% | 1.46 | 7.16% |
| 2026-01-13 | 5.75 | 6.15 | 5.69 | 5.95 | +3.30% | 2.21 | 10.82% |
| 2026-01-12 | 5.81 | 5.82 | 5.68 | 5.76 | -1.37% | 1.21 | 6.15% |
| 2026-01-09 | 5.76 | 5.89 | 5.65 | 5.84 | +1.04% | 1.33 | 6.69% |
| 2026-01-08 | 5.33 | 5.85 | 5.31 | 5.78 | +9.06% | 2.23 | 11.50% |
| 2026-01-07 | 5.45 | 5.45 | 5.28 | 5.30 | -2.03% | 0.71 | 3.84% |
| 2026-01-06 | 5.40 | 5.46 | 5.36 | 5.41 | +0.19% | 0.62 | 3.31% |
| 2026-01-05 | 5.48 | 5.50 | 5.33 | 5.40 | -1.82% | 0.94 | 5.05% |
| 2025-12-31 | 5.24 | 5.58 | 5.07 | 5.50 | +4.96% | 1.77 | 9.57% |
| 2025-12-30 | 5.12 | 5.38 | 5.05 | 5.24 | +2.14% | 0.88 | 4.90% |
| 2025-12-29 | 5.14 | 5.15 | 5.06 | 5.13 | 0.00% | 0.46 | 2.59% |
| 2025-12-26 | 5.18 | 5.23 | 5.12 | 5.13 | -1.54% | 0.43 | 2.42% |
| 2025-12-25 | 5.12 | 5.22 | 5.10 | 5.21 | +2.16% | 0.50 | 2.83% |
| 2025-12-24 | 5.04 | 5.14 | 5.02 | 5.10 | +1.39% | 0.41 | 2.36% |
| 2025-12-23 | 5.10 | 5.10 | 5.03 | 5.03 | -1.57% | 0.37 | 2.15% |
| 2025-12-22 | 5.11 | 5.16 | 5.08 | 5.11 | +0.20% | 0.49 | 2.80% |
| 2025-12-19 | 4.96 | 5.11 | 4.95 | 5.10 | +3.24% | 0.50 | 2.86% |
| 2025-12-18 | 4.92 | 5.02 | 4.89 | 4.94 | +0.20% | 0.53 | 3.11% |