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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.61 | 5.63 | 5.38 | 5.47 | -2.50% | 0.67 | 3.57% |
| 2025-11-18 | 5.75 | 5.75 | 5.57 | 5.61 | -2.09% | 0.60 | 3.08% |
| 2025-11-17 | 5.75 | 5.76 | 5.66 | 5.73 | -0.35% | 0.65 | 3.32% |
| 2025-11-14 | 5.70 | 5.77 | 5.67 | 5.75 | +0.52% | 0.63 | 3.18% |
| 2025-11-13 | 5.70 | 5.75 | 5.65 | 5.72 | +0.53% | 0.50 | 2.53% |
| 2025-11-12 | 5.68 | 5.74 | 5.64 | 5.69 | -0.35% | 0.50 | 2.57% |
| 2025-11-11 | 5.69 | 5.75 | 5.63 | 5.71 | +0.71% | 0.63 | 3.20% |
| 2025-11-10 | 5.62 | 5.69 | 5.58 | 5.67 | +1.07% | 0.75 | 3.87% |
| 2025-11-07 | 5.51 | 5.66 | 5.50 | 5.61 | +1.45% | 0.77 | 4.03% |
| 2025-11-06 | 5.62 | 5.63 | 5.48 | 5.53 | -0.72% | 0.53 | 2.82% |
| 2025-11-05 | 5.42 | 5.58 | 5.42 | 5.57 | +1.83% | 0.66 | 3.45% |
| 2025-11-04 | 5.45 | 5.51 | 5.41 | 5.47 | +0.37% | 0.55 | 2.92% |
| 2025-11-03 | 5.37 | 5.46 | 5.36 | 5.45 | +1.11% | 0.59 | 3.16% |
| 2025-10-31 | 5.35 | 5.42 | 5.33 | 5.39 | +0.75% | 0.54 | 2.90% |
| 2025-10-30 | 5.45 | 5.45 | 5.32 | 5.35 | -1.47% | 0.37 | 2.00% |
| 2025-10-29 | 5.60 | 5.60 | 5.36 | 5.43 | -2.69% | 0.67 | 3.57% |
| 2025-10-28 | 5.50 | 5.62 | 5.45 | 5.58 | +1.64% | 0.73 | 3.84% |
| 2025-10-27 | 5.57 | 5.60 | 5.46 | 5.49 | -1.26% | 0.50 | 2.62% |
| 2025-10-24 | 5.56 | 5.58 | 5.51 | 5.56 | +0.18% | 0.35 | 1.86% |
| 2025-10-23 | 5.53 | 5.57 | 5.42 | 5.55 | +0.54% | 0.37 | 1.94% |