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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.00 | 6.33 | 6.00 | 6.18 | +3.17% | 1.28 | 2.91% |
| 2025-07-21 | 6.02 | 6.07 | 5.91 | 5.99 | -2.28% | 1.39 | 3.26% |
| 2025-07-18 | 6.11 | 6.28 | 6.04 | 6.13 | +0.33% | 1.31 | 3.00% |
| 2025-07-17 | 6.53 | 6.53 | 6.11 | 6.11 | -6.72% | 2.76 | 6.19% |
| 2025-07-16 | 6.48 | 6.64 | 6.31 | 6.55 | +4.47% | 2.37 | 5.16% |
| 2025-07-15 | 6.47 | 6.75 | 6.18 | 6.27 | -3.98% | 3.01 | 6.60% |
| 2025-07-14 | 6.17 | 6.55 | 6.04 | 6.53 | +7.22% | 2.71 | 6.02% |
| 2025-07-11 | 5.83 | 6.09 | 5.73 | 6.09 | +4.46% | 2.33 | 5.54% |
| 2025-07-10 | 5.56 | 5.85 | 5.52 | 5.83 | +9.38% | 2.53 | 6.26% |
| 2025-07-09 | 5.25 | 5.35 | 5.25 | 5.33 | +0.57% | 0.82 | 2.17% |
| 2025-07-08 | 5.36 | 5.50 | 5.24 | 5.30 | +3.31% | 1.42 | 3.75% |
| 2025-07-07 | 5.17 | 5.22 | 5.11 | 5.13 | +0.39% | 0.62 | 1.67% |
| 2025-07-04 | 5.14 | 5.26 | 5.09 | 5.11 | -0.20% | 0.83 | 2.25% |
| 2025-07-03 | 5.09 | 5.18 | 5.08 | 5.12 | +0.59% | 0.60 | 1.64% |
| 2025-07-02 | 5.13 | 5.20 | 5.04 | 5.09 | -0.59% | 0.75 | 2.04% |
| 2025-07-01 | 4.88 | 5.17 | 4.86 | 5.12 | +5.13% | 1.21 | 3.35% |
| 2025-06-30 | 4.74 | 4.88 | 4.71 | 4.87 | +2.96% | 0.60 | 1.73% |
| 2025-06-27 | 4.70 | 4.73 | 4.66 | 4.73 | +0.85% | 0.46 | 1.36% |
| 2025-06-26 | 4.60 | 4.76 | 4.60 | 4.69 | +1.74% | 0.65 | 1.94% |
| 2025-06-25 | 4.63 | 4.65 | 4.57 | 4.61 | 0.00% | 0.52 | 1.57% |