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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.04 | 5.05 | 4.84 | 4.93 | -2.18% | 0.66 | 3.89% |
| 2025-12-16 | 5.21 | 5.25 | 5.03 | 5.04 | -4.00% | 0.63 | 3.61% |
| 2025-12-15 | 5.20 | 5.29 | 5.16 | 5.25 | 0.00% | 0.52 | 2.91% |
| 2025-12-12 | 5.46 | 5.50 | 5.22 | 5.25 | -4.55% | 1.06 | 5.74% |
| 2025-12-11 | 5.41 | 5.62 | 5.36 | 5.50 | +2.04% | 1.25 | 6.63% |
| 2025-12-10 | 5.53 | 5.58 | 5.38 | 5.39 | -2.18% | 0.93 | 4.98% |
| 2025-12-09 | 5.36 | 5.70 | 5.34 | 5.51 | +3.18% | 1.72 | 8.99% |
| 2025-12-08 | 5.30 | 5.39 | 5.26 | 5.34 | +0.95% | 0.40 | 2.17% |
| 2025-12-05 | 5.23 | 5.30 | 5.13 | 5.29 | +1.54% | 0.41 | 2.30% |
| 2025-12-04 | 5.34 | 5.35 | 5.17 | 5.21 | -2.62% | 0.39 | 2.16% |
| 2025-12-03 | 5.39 | 5.42 | 5.29 | 5.35 | -0.37% | 0.33 | 1.82% |
| 2025-12-02 | 5.38 | 5.39 | 5.26 | 5.37 | 0.00% | 0.36 | 1.97% |
| 2025-12-01 | 5.39 | 5.50 | 5.34 | 5.37 | 0.00% | 0.62 | 3.33% |
| 2025-11-28 | 5.26 | 5.38 | 5.21 | 5.37 | +2.29% | 0.39 | 2.11% |
| 2025-11-27 | 5.26 | 5.33 | 5.18 | 5.25 | +0.19% | 0.33 | 1.81% |
| 2025-11-26 | 5.31 | 5.35 | 5.21 | 5.24 | -1.32% | 0.46 | 2.50% |
| 2025-11-25 | 5.30 | 5.36 | 5.25 | 5.31 | +0.76% | 0.36 | 1.97% |
| 2025-11-24 | 5.20 | 5.31 | 5.16 | 5.27 | +2.33% | 0.49 | 2.72% |
| 2025-11-21 | 5.41 | 5.49 | 5.13 | 5.15 | -5.33% | 0.79 | 4.33% |
| 2025-11-20 | 5.48 | 5.54 | 5.37 | 5.44 | -0.55% | 0.49 | 2.62% |