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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.17 | 6.26 | 6.15 | 6.18 | +0.49% | 0.27 | 0.61% |
| 2026-02-12 | 6.21 | 6.22 | 6.15 | 6.15 | -0.97% | 0.28 | 0.64% |
| 2026-02-11 | 6.21 | 6.26 | 6.15 | 6.21 | 0.00% | 0.35 | 0.80% |
| 2026-02-10 | 6.26 | 6.26 | 6.19 | 6.21 | -0.48% | 0.30 | 0.67% |
| 2026-02-09 | 6.20 | 6.26 | 6.18 | 6.24 | +0.65% | 0.49 | 1.10% |
| 2026-02-06 | 6.13 | 6.24 | 6.11 | 6.20 | +1.14% | 0.53 | 1.20% |
| 2026-02-05 | 6.08 | 6.19 | 6.06 | 6.13 | +0.82% | 0.51 | 1.16% |
| 2026-02-04 | 6.09 | 6.10 | 6.04 | 6.08 | 0.00% | 0.32 | 0.74% |
| 2026-02-03 | 5.99 | 6.15 | 5.99 | 6.08 | +1.84% | 0.60 | 1.39% |
| 2026-02-02 | 5.91 | 6.05 | 5.91 | 5.97 | +0.67% | 0.45 | 1.05% |
| 2026-01-30 | 5.91 | 5.95 | 5.86 | 5.93 | +0.17% | 0.34 | 0.81% |
| 2026-01-29 | 5.96 | 6.03 | 5.92 | 5.92 | -1.17% | 0.48 | 1.12% |
| 2026-01-28 | 6.11 | 6.20 | 5.98 | 5.99 | -2.44% | 0.72 | 1.65% |
| 2026-01-27 | 6.21 | 6.25 | 6.07 | 6.14 | -1.29% | 0.80 | 1.84% |
| 2026-01-26 | 6.17 | 6.33 | 6.10 | 6.22 | +3.67% | 1.34 | 3.03% |
| 2026-01-23 | 6.06 | 6.09 | 5.98 | 6.00 | -0.33% | 0.62 | 1.44% |
| 2026-01-22 | 5.90 | 6.05 | 5.84 | 6.02 | +2.38% | 0.72 | 1.71% |
| 2026-01-21 | 5.85 | 5.90 | 5.80 | 5.88 | +0.51% | 0.35 | 0.85% |
| 2026-01-20 | 5.74 | 5.97 | 5.74 | 5.85 | +1.56% | 0.49 | 1.18% |
| 2026-01-19 | 5.73 | 5.77 | 5.70 | 5.76 | +0.52% | 0.28 | 0.68% |