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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.14 | 6.14 | 6.14 | 6.14 | nan% | nan | nan% |
| 2025-08-18 | 6.14 | 6.14 | 6.14 | 6.14 | nan% | nan | nan% |
| 2025-08-15 | 6.04 | 6.19 | 5.85 | 6.14 | +1.66% | 1.21 | 2.84% |
| 2025-08-14 | 6.20 | 6.20 | 6.00 | 6.04 | -2.42% | 1.13 | 2.60% |
| 2025-08-13 | 6.25 | 6.26 | 6.18 | 6.19 | -1.12% | 0.69 | 1.56% |
| 2025-08-12 | 6.18 | 6.28 | 6.15 | 6.26 | +1.46% | 0.67 | 1.51% |
| 2025-08-11 | 6.23 | 6.30 | 6.13 | 6.17 | -0.80% | 0.62 | 1.42% |
| 2025-08-08 | 6.15 | 6.29 | 6.08 | 6.22 | +1.14% | 0.85 | 1.92% |
| 2025-08-07 | 6.11 | 6.29 | 6.08 | 6.15 | +0.65% | 0.70 | 1.60% |
| 2025-08-06 | 6.13 | 6.21 | 6.09 | 6.11 | +0.16% | 0.58 | 1.32% |
| 2025-08-05 | 6.19 | 6.19 | 6.06 | 6.10 | -1.61% | 0.61 | 1.39% |
| 2025-08-04 | 6.11 | 6.23 | 6.04 | 6.20 | +1.47% | 0.73 | 1.66% |
| 2025-08-01 | 6.07 | 6.12 | 6.03 | 6.11 | +0.66% | 0.48 | 1.11% |
| 2025-07-31 | 6.14 | 6.17 | 6.06 | 6.07 | -0.98% | 0.61 | 1.41% |
| 2025-07-30 | 6.30 | 6.30 | 6.11 | 6.13 | -2.54% | 0.78 | 1.76% |
| 2025-07-29 | 6.29 | 6.39 | 6.21 | 6.29 | +1.78% | 1.21 | 2.71% |
| 2025-07-28 | 6.10 | 6.18 | 5.98 | 6.18 | +1.31% | 0.86 | 1.98% |
| 2025-07-25 | 6.11 | 6.17 | 6.06 | 6.10 | -0.16% | 0.86 | 1.99% |
| 2025-07-24 | 6.13 | 6.15 | 6.06 | 6.11 | -0.33% | 0.91 | 2.09% |
| 2025-07-23 | 6.15 | 6.16 | 6.03 | 6.13 | -0.81% | 0.92 | 2.12% |