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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.46 | 5.49 | 5.37 | 5.47 | -0.18% | 0.21 | 0.55% |
| 2025-12-16 | 5.61 | 5.61 | 5.48 | 5.48 | -2.14% | 0.19 | 0.48% |
| 2025-12-15 | 5.50 | 5.68 | 5.42 | 5.60 | +1.82% | 0.36 | 0.90% |
| 2025-12-12 | 5.50 | 5.54 | 5.47 | 5.50 | -0.18% | 0.11 | 0.28% |
| 2025-12-11 | 5.62 | 5.62 | 5.50 | 5.51 | -1.96% | 0.24 | 0.61% |
| 2025-12-10 | 5.62 | 5.63 | 5.57 | 5.62 | -0.18% | 0.17 | 0.43% |
| 2025-12-09 | 5.66 | 5.68 | 5.62 | 5.63 | -0.88% | 0.21 | 0.52% |
| 2025-12-08 | 5.69 | 5.73 | 5.65 | 5.68 | +0.18% | 0.17 | 0.42% |
| 2025-12-05 | 5.62 | 5.71 | 5.60 | 5.67 | +0.71% | 0.16 | 0.40% |
| 2025-12-04 | 5.69 | 5.72 | 5.63 | 5.63 | -1.57% | 0.18 | 0.44% |
| 2025-12-03 | 5.70 | 5.74 | 5.59 | 5.72 | +0.88% | 0.36 | 0.89% |
| 2025-12-02 | 5.78 | 5.78 | 5.67 | 5.67 | -1.56% | 0.27 | 0.67% |
| 2025-12-01 | 5.77 | 5.84 | 5.73 | 5.76 | -0.35% | 0.26 | 0.64% |
| 2025-11-28 | 5.84 | 5.84 | 5.75 | 5.78 | -0.17% | 0.17 | 0.41% |
| 2025-11-27 | 5.77 | 5.80 | 5.73 | 5.79 | +0.70% | 0.24 | 0.60% |
| 2025-11-26 | 5.74 | 5.83 | 5.72 | 5.75 | 0.00% | 0.28 | 0.68% |
| 2025-11-25 | 5.72 | 5.80 | 5.70 | 5.75 | +0.17% | 0.29 | 0.70% |
| 2025-11-24 | 5.69 | 5.78 | 5.65 | 5.74 | +1.59% | 0.27 | 0.66% |
| 2025-11-21 | 5.85 | 5.96 | 5.64 | 5.65 | -4.07% | 0.64 | 1.57% |
| 2025-11-20 | 5.96 | 6.02 | 5.88 | 5.89 | -1.34% | 0.42 | 0.99% |