ST凯利 sz.300326
7.07
+4.28%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.77 | 7.07 | 6.77 | 7.07 | +4.28% | 0.73 | 1.46% |
| 2026-05-21 | 6.74 | 6.97 | 6.74 | 6.78 | 0.00% | 0.65 | 1.33% |
| 2026-05-20 | 6.83 | 6.83 | 6.64 | 6.78 | -1.74% | 0.84 | 1.74% |
| 2026-05-19 | 6.76 | 6.91 | 6.76 | 6.90 | +1.77% | 0.39 | 0.81% |
| 2026-05-18 | 6.92 | 6.92 | 6.73 | 6.78 | -2.45% | 0.63 | 1.29% |
| 2026-05-15 | 6.96 | 7.02 | 6.92 | 6.95 | -0.14% | 0.40 | 0.80% |
| 2026-05-14 | 7.00 | 7.10 | 6.94 | 6.96 | -1.56% | 0.63 | 1.27% |
| 2026-05-13 | 7.00 | 7.13 | 6.93 | 7.07 | -0.14% | 0.64 | 1.26% |
| 2026-05-12 | 7.19 | 7.21 | 6.99 | 7.08 | -1.67% | 0.76 | 1.49% |
| 2026-05-11 | 7.20 | 7.25 | 7.14 | 7.20 | -0.28% | 0.90 | 1.74% |
| 2026-05-08 | 7.05 | 7.33 | 7.05 | 7.22 | +1.83% | 1.13 | 2.19% |
| 2026-05-07 | 6.93 | 7.11 | 6.92 | 7.09 | +1.87% | 0.68 | 1.35% |
| 2026-05-06 | 7.10 | 7.12 | 6.90 | 6.96 | -1.97% | 1.05 | 2.10% |
| 2026-04-30 | 6.90 | 7.11 | 6.87 | 7.10 | +3.20% | 1.00 | 1.99% |
| 2026-04-29 | 6.74 | 6.96 | 6.67 | 6.88 | +2.69% | 0.63 | 1.28% |
| 2026-04-28 | 6.74 | 6.81 | 6.70 | 6.70 | -0.59% | 0.32 | 0.65% |
| 2026-04-27 | 6.89 | 6.89 | 6.74 | 6.74 | -2.03% | 0.51 | 1.06% |
| 2026-04-24 | 6.79 | 6.90 | 6.72 | 6.88 | +0.88% | 0.48 | 0.98% |
| 2026-04-23 | 6.93 | 7.01 | 6.82 | 6.82 | -0.15% | 0.71 | 1.44% |
| 2026-04-22 | 6.82 | 6.93 | 6.76 | 6.83 | -0.15% | 0.48 | 0.98% |