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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.51 | 5.57 | 5.47 | 5.52 | 0.00% | 0.31 | 1.63% |
| 2025-10-21 | 5.38 | 5.52 | 5.36 | 5.52 | +2.41% | 0.38 | 2.03% |
| 2025-10-20 | 5.34 | 5.42 | 5.29 | 5.39 | +2.28% | 0.37 | 1.99% |
| 2025-10-17 | 5.35 | 5.40 | 5.26 | 5.27 | -1.68% | 0.27 | 1.49% |
| 2025-10-16 | 5.48 | 5.48 | 5.34 | 5.36 | -2.01% | 0.32 | 1.75% |
| 2025-10-15 | 5.43 | 5.51 | 5.40 | 5.47 | +0.55% | 0.28 | 1.49% |
| 2025-10-14 | 5.45 | 5.52 | 5.42 | 5.44 | -0.55% | 0.38 | 2.00% |
| 2025-10-13 | 5.33 | 5.47 | 5.16 | 5.47 | +0.37% | 0.47 | 2.52% |
| 2025-10-10 | 5.40 | 5.51 | 5.36 | 5.45 | +1.11% | 0.42 | 2.21% |
| 2025-10-09 | 5.42 | 5.50 | 5.37 | 5.39 | -0.37% | 0.44 | 2.35% |
| 2025-09-30 | 5.48 | 5.50 | 5.40 | 5.41 | -0.92% | 0.38 | 2.04% |
| 2025-09-29 | 5.35 | 5.47 | 5.29 | 5.46 | +2.06% | 0.44 | 2.38% |
| 2025-09-26 | 5.32 | 5.44 | 5.26 | 5.35 | +0.75% | 0.42 | 2.27% |
| 2025-09-25 | 5.46 | 5.49 | 5.27 | 5.31 | -2.57% | 0.49 | 2.66% |
| 2025-09-24 | 5.30 | 5.51 | 5.21 | 5.45 | +2.25% | 0.54 | 2.90% |
| 2025-09-23 | 5.38 | 5.39 | 5.11 | 5.33 | -1.11% | 0.55 | 3.05% |
| 2025-09-22 | 5.40 | 5.44 | 5.31 | 5.39 | -0.19% | 0.30 | 1.64% |
| 2025-09-19 | 5.45 | 5.48 | 5.33 | 5.40 | -0.92% | 0.38 | 2.07% |
| 2025-09-18 | 5.65 | 5.65 | 5.38 | 5.45 | -3.54% | 0.75 | 3.95% |
| 2025-09-17 | 5.73 | 5.75 | 5.60 | 5.65 | -1.91% | 0.79 | 4.06% |