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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.06 | 6.08 | 5.88 | 5.97 | -1.49% | 0.67 | 1.58% |
| 2025-11-18 | 6.11 | 6.18 | 6.03 | 6.06 | -0.16% | 0.75 | 1.74% |
| 2025-11-17 | 5.95 | 6.25 | 5.93 | 6.07 | +2.02% | 1.15 | 2.64% |
| 2025-11-14 | 5.88 | 6.05 | 5.88 | 5.95 | +1.19% | 0.73 | 1.72% |
| 2025-11-13 | 5.76 | 5.89 | 5.74 | 5.88 | +1.91% | 0.41 | 0.98% |
| 2025-11-12 | 5.83 | 5.85 | 5.75 | 5.77 | -0.69% | 0.28 | 0.69% |
| 2025-11-11 | 5.76 | 5.84 | 5.76 | 5.81 | +0.35% | 0.32 | 0.79% |
| 2025-11-10 | 5.76 | 5.80 | 5.76 | 5.79 | +0.35% | 0.17 | 0.42% |
| 2025-11-07 | 5.80 | 5.80 | 5.77 | 5.77 | -0.69% | 0.22 | 0.54% |
| 2025-11-06 | 5.86 | 5.88 | 5.76 | 5.81 | -0.85% | 0.52 | 1.27% |
| 2025-11-05 | 5.83 | 5.88 | 5.80 | 5.86 | -0.17% | 0.27 | 0.64% |
| 2025-11-04 | 5.95 | 5.95 | 5.84 | 5.87 | -1.34% | 0.32 | 0.76% |
| 2025-11-03 | 5.85 | 5.96 | 5.81 | 5.95 | +1.71% | 0.44 | 1.05% |
| 2025-10-31 | 5.76 | 5.85 | 5.76 | 5.85 | +1.39% | 0.24 | 0.58% |
| 2025-10-30 | 5.82 | 5.87 | 5.76 | 5.77 | -0.86% | 0.27 | 0.66% |
| 2025-10-29 | 5.88 | 5.88 | 5.79 | 5.82 | -0.68% | 0.34 | 0.83% |
| 2025-10-28 | 5.95 | 5.99 | 5.85 | 5.86 | -1.35% | 0.38 | 0.89% |
| 2025-10-27 | 5.85 | 5.98 | 5.84 | 5.94 | +1.37% | 0.46 | 1.11% |
| 2025-10-24 | 5.92 | 5.94 | 5.85 | 5.86 | -1.01% | 0.33 | 0.79% |
| 2025-10-23 | 6.00 | 6.01 | 5.84 | 5.92 | -0.50% | 0.36 | 0.85% |