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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.85 | 5.86 | 5.68 | 5.73 | -1.55% | 0.48 | 1.17% |
| 2026-01-15 | 5.75 | 6.02 | 5.74 | 5.82 | +0.87% | 0.94 | 2.25% |
| 2026-01-14 | 5.68 | 5.79 | 5.66 | 5.77 | +1.41% | 0.60 | 1.47% |
| 2026-01-13 | 5.63 | 5.84 | 5.57 | 5.69 | +1.07% | 0.70 | 1.73% |
| 2026-01-12 | 5.67 | 5.68 | 5.59 | 5.63 | -0.53% | 0.49 | 1.21% |
| 2026-01-09 | 5.64 | 5.70 | 5.62 | 5.66 | 0.00% | 0.33 | 0.81% |
| 2026-01-08 | 5.63 | 5.70 | 5.63 | 5.66 | +0.18% | 0.27 | 0.67% |
| 2026-01-07 | 5.71 | 5.73 | 5.65 | 5.65 | -1.22% | 0.25 | 0.61% |
| 2026-01-06 | 5.74 | 5.79 | 5.70 | 5.72 | -0.52% | 0.32 | 0.79% |
| 2026-01-05 | 5.65 | 5.76 | 5.62 | 5.75 | +1.23% | 0.34 | 0.84% |
| 2025-12-31 | 5.56 | 5.72 | 5.53 | 5.68 | +2.16% | 0.35 | 0.88% |
| 2025-12-30 | 5.67 | 5.67 | 5.55 | 5.56 | -1.94% | 0.27 | 0.67% |
| 2025-12-29 | 5.69 | 5.74 | 5.62 | 5.67 | -0.18% | 0.19 | 0.47% |
| 2025-12-26 | 5.68 | 5.75 | 5.67 | 5.68 | +0.18% | 0.25 | 0.62% |
| 2025-12-25 | 5.66 | 5.69 | 5.63 | 5.67 | +0.18% | 0.14 | 0.35% |
| 2025-12-24 | 5.58 | 5.70 | 5.57 | 5.66 | +1.43% | 0.19 | 0.48% |
| 2025-12-23 | 5.67 | 5.74 | 5.58 | 5.58 | -1.59% | 0.24 | 0.61% |
| 2025-12-22 | 5.59 | 5.69 | 5.53 | 5.67 | +2.53% | 0.34 | 0.86% |
| 2025-12-19 | 5.50 | 5.56 | 5.50 | 5.53 | +0.73% | 0.11 | 0.27% |
| 2025-12-18 | 5.43 | 5.58 | 5.43 | 5.49 | +0.37% | 0.14 | 0.36% |