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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.67 | 6.85 | 6.66 | 6.84 | +2.55% | 0.50 | 1.03% |
| 2026-04-20 | 6.95 | 6.96 | 6.59 | 6.67 | -2.63% | 1.20 | 2.49% |
| 2026-04-17 | 6.87 | 6.96 | 6.78 | 6.85 | +0.44% | 0.64 | 1.30% |
| 2026-04-16 | 6.71 | 6.88 | 6.71 | 6.82 | +1.79% | 0.57 | 1.18% |
| 2026-04-15 | 6.79 | 6.83 | 6.65 | 6.70 | -1.33% | 0.59 | 1.24% |
| 2026-04-14 | 6.94 | 6.96 | 6.67 | 6.79 | -2.02% | 0.85 | 1.76% |
| 2026-04-13 | 6.80 | 6.94 | 6.79 | 6.93 | +1.32% | 0.74 | 1.52% |
| 2026-04-10 | 6.73 | 6.86 | 6.71 | 6.84 | +1.63% | 0.64 | 1.32% |
| 2026-04-09 | 6.60 | 6.75 | 6.60 | 6.73 | +1.20% | 0.58 | 1.21% |
| 2026-04-08 | 6.59 | 6.65 | 6.54 | 6.65 | +1.06% | 0.68 | 1.44% |
| 2026-04-07 | 6.45 | 6.67 | 6.42 | 6.58 | +2.33% | 0.64 | 1.37% |
| 2026-04-03 | 6.45 | 6.50 | 6.34 | 6.43 | -0.16% | 0.58 | 1.26% |
| 2026-04-02 | 6.43 | 6.52 | 6.37 | 6.44 | +0.78% | 0.64 | 1.39% |
| 2026-04-01 | 6.28 | 6.41 | 6.27 | 6.39 | +1.91% | 0.62 | 1.37% |
| 2026-03-31 | 6.32 | 6.40 | 6.23 | 6.27 | +1.13% | 0.70 | 1.57% |
| 2026-03-30 | 5.89 | 6.22 | 5.89 | 6.20 | +4.20% | 0.63 | 1.45% |
| 2026-03-27 | 5.83 | 5.96 | 5.79 | 5.95 | +1.88% | 0.22 | 0.52% |
| 2026-03-26 | 5.90 | 5.93 | 5.79 | 5.84 | -1.02% | 0.26 | 0.62% |
| 2026-03-25 | 5.87 | 5.93 | 5.85 | 5.90 | +0.51% | 0.27 | 0.63% |
| 2026-03-24 | 5.71 | 5.88 | 5.64 | 5.87 | +4.45% | 0.48 | 1.18% |