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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.49 | 5.77 | 5.45 | 5.76 | +5.49% | 1.04 | 5.37% |
| 2025-09-15 | 5.49 | 5.55 | 5.44 | 5.46 | -1.27% | 0.43 | 2.28% |
| 2025-09-12 | 5.55 | 5.56 | 5.47 | 5.53 | -0.18% | 0.49 | 2.60% |
| 2025-09-11 | 5.52 | 5.56 | 5.43 | 5.54 | +0.18% | 0.55 | 2.89% |
| 2025-09-10 | 5.47 | 5.60 | 5.45 | 5.53 | +0.73% | 0.40 | 2.08% |
| 2025-09-09 | 5.56 | 5.60 | 5.43 | 5.49 | -1.79% | 0.60 | 3.17% |
| 2025-09-08 | 5.55 | 5.66 | 5.49 | 5.59 | +0.90% | 0.78 | 4.05% |
| 2025-09-05 | 5.55 | 5.56 | 5.43 | 5.54 | +0.54% | 0.55 | 2.89% |
| 2025-09-04 | 5.53 | 5.64 | 5.42 | 5.51 | 0.00% | 0.77 | 4.03% |
| 2025-09-03 | 5.85 | 5.88 | 5.47 | 5.51 | -5.81% | 0.99 | 5.08% |
| 2025-09-02 | 5.99 | 6.00 | 5.81 | 5.85 | -2.34% | 0.88 | 4.34% |
| 2025-09-01 | 5.97 | 6.21 | 5.91 | 5.99 | +1.01% | 0.93 | 4.48% |
| 2025-08-29 | 6.08 | 6.11 | 5.87 | 5.93 | -2.63% | 1.01 | 4.95% |
| 2025-08-28 | 6.03 | 6.33 | 5.82 | 6.09 | +0.99% | 2.16 | 10.29% |
| 2025-08-27 | 6.13 | 6.25 | 6.01 | 6.03 | -2.27% | 2.05 | 9.72% |
| 2025-08-26 | 5.85 | 6.29 | 5.72 | 6.17 | +7.49% | 2.60 | 12.49% |
| 2025-08-25 | 5.62 | 5.86 | 5.57 | 5.74 | +2.50% | 1.15 | 5.82% |
| 2025-08-22 | 5.71 | 5.74 | 5.53 | 5.60 | -1.93% | 0.82 | 4.26% |
| 2025-08-21 | 5.66 | 5.71 | 5.62 | 5.71 | +1.24% | 0.60 | 3.07% |
| 2025-08-20 | 5.59 | 5.64 | 5.52 | 5.64 | +0.71% | 0.52 | 2.74% |