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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.54 | 4.62 | 4.53 | 4.61 | +1.54% | 0.49 | 1.48% |
| 2025-06-23 | 4.50 | 4.57 | 4.45 | 4.54 | +0.89% | 0.29 | 0.90% |
| 2025-06-20 | 4.52 | 4.61 | 4.48 | 4.50 | +0.22% | 0.42 | 1.30% |
| 2025-06-19 | 4.55 | 4.63 | 4.47 | 4.49 | -1.10% | 0.45 | 1.37% |
| 2025-06-18 | 4.61 | 4.65 | 4.53 | 4.54 | -2.58% | 0.42 | 1.27% |
| 2025-06-17 | 4.68 | 4.74 | 4.64 | 4.66 | 0.00% | 0.40 | 1.18% |
| 2025-06-16 | 4.55 | 4.68 | 4.55 | 4.66 | +2.19% | 0.35 | 1.05% |
| 2025-06-13 | 4.65 | 4.66 | 4.55 | 4.56 | -2.15% | 0.44 | 1.35% |
| 2025-06-12 | 4.73 | 4.74 | 4.64 | 4.66 | -1.27% | 0.49 | 1.46% |
| 2025-06-11 | 4.74 | 4.79 | 4.71 | 4.72 | -0.63% | 0.45 | 1.31% |
| 2025-06-10 | 4.82 | 4.84 | 4.69 | 4.75 | -1.45% | 0.69 | 2.01% |
| 2025-06-09 | 4.86 | 4.90 | 4.79 | 4.82 | +0.42% | 0.58 | 1.69% |
| 2025-06-06 | 4.80 | 4.82 | 4.72 | 4.80 | 0.00% | 0.53 | 1.56% |
| 2025-06-05 | 4.93 | 4.93 | 4.73 | 4.80 | -0.41% | 0.81 | 2.36% |
| 2025-06-04 | 4.62 | 4.87 | 4.62 | 4.82 | +4.33% | 0.99 | 2.90% |
| 2025-06-03 | 4.47 | 4.69 | 4.46 | 4.62 | +2.67% | 0.68 | 2.08% |
| 2025-05-30 | 4.48 | 4.58 | 4.43 | 4.50 | +0.22% | 0.61 | 1.89% |
| 2025-05-29 | 4.45 | 4.52 | 4.43 | 4.49 | +0.67% | 0.45 | 1.41% |
| 2025-05-28 | 4.48 | 4.52 | 4.40 | 4.46 | -0.45% | 0.61 | 1.93% |
| 2025-05-27 | 4.48 | 4.53 | 4.43 | 4.48 | +0.45% | 0.48 | 1.49% |