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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.88 | 5.89 | 5.56 | 5.62 | -6.02% | 0.70 | 1.71% |
| 2026-03-20 | 6.06 | 6.10 | 5.96 | 5.98 | -0.83% | 0.40 | 0.94% |
| 2026-03-19 | 6.17 | 6.17 | 6.02 | 6.03 | -2.58% | 0.46 | 1.07% |
| 2026-03-18 | 6.10 | 6.21 | 6.07 | 6.19 | +1.48% | 0.31 | 0.72% |
| 2026-03-17 | 6.26 | 6.28 | 6.09 | 6.10 | -1.61% | 0.35 | 0.79% |
| 2026-03-16 | 6.21 | 6.28 | 6.16 | 6.20 | +0.16% | 0.39 | 0.89% |
| 2026-03-13 | 6.21 | 6.35 | 6.18 | 6.19 | -0.80% | 0.46 | 1.05% |
| 2026-03-12 | 6.46 | 6.46 | 6.22 | 6.24 | -3.55% | 0.60 | 1.33% |
| 2026-03-11 | 6.31 | 6.47 | 6.30 | 6.47 | +2.54% | 0.62 | 1.36% |
| 2026-03-10 | 6.15 | 6.34 | 6.13 | 6.31 | +3.61% | 0.66 | 1.48% |
| 2026-03-09 | 6.11 | 6.13 | 6.01 | 6.09 | -1.46% | 0.43 | 1.00% |
| 2026-03-06 | 6.09 | 6.21 | 6.08 | 6.18 | +0.82% | 0.31 | 0.70% |
| 2026-03-05 | 6.12 | 6.21 | 6.10 | 6.13 | +1.66% | 0.38 | 0.88% |
| 2026-03-04 | 5.90 | 6.07 | 5.89 | 6.03 | +0.50% | 0.41 | 0.97% |
| 2026-03-03 | 6.34 | 6.35 | 6.00 | 6.00 | -4.61% | 0.76 | 1.75% |
| 2026-03-02 | 6.34 | 6.42 | 6.22 | 6.29 | -1.87% | 0.61 | 1.35% |
| 2026-02-27 | 6.22 | 6.50 | 6.21 | 6.41 | +2.89% | 0.85 | 1.87% |
| 2026-02-26 | 6.15 | 6.25 | 6.15 | 6.23 | +1.14% | 0.42 | 0.96% |
| 2026-02-25 | 6.14 | 6.20 | 6.12 | 6.16 | +0.49% | 0.31 | 0.72% |
| 2026-02-24 | 6.18 | 6.22 | 6.12 | 6.13 | -0.81% | 0.40 | 0.91% |