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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.95 | 6.01 | 5.92 | 5.95 | 0.00% | 0.39 | 0.93% |
| 2025-10-21 | 5.82 | 5.95 | 5.82 | 5.95 | +2.59% | 0.40 | 0.95% |
| 2025-10-20 | 5.80 | 5.87 | 5.77 | 5.80 | +1.05% | 0.30 | 0.72% |
| 2025-10-17 | 5.87 | 5.90 | 5.74 | 5.74 | -2.38% | 0.35 | 0.84% |
| 2025-10-16 | 5.94 | 5.98 | 5.85 | 5.88 | -0.84% | 0.35 | 0.82% |
| 2025-10-15 | 5.86 | 5.93 | 5.85 | 5.93 | +1.54% | 0.34 | 0.81% |
| 2025-10-14 | 5.95 | 5.97 | 5.80 | 5.84 | -1.35% | 0.46 | 1.11% |
| 2025-10-13 | 5.80 | 5.94 | 5.79 | 5.92 | -0.50% | 0.38 | 0.91% |
| 2025-10-10 | 5.87 | 6.02 | 5.86 | 5.95 | +1.54% | 0.46 | 1.08% |
| 2025-10-09 | 6.03 | 6.04 | 5.82 | 5.86 | -3.14% | 0.69 | 1.64% |
| 2025-09-30 | 5.93 | 6.10 | 5.91 | 6.05 | +2.37% | 0.79 | 1.84% |
| 2025-09-29 | 5.88 | 5.93 | 5.82 | 5.91 | +0.51% | 0.59 | 1.42% |
| 2025-09-26 | 5.68 | 5.97 | 5.68 | 5.88 | +3.70% | 1.06 | 2.56% |
| 2025-09-25 | 5.54 | 5.75 | 5.51 | 5.67 | +1.61% | 0.55 | 1.35% |
| 2025-09-24 | 5.31 | 5.58 | 5.30 | 5.58 | +4.89% | 0.72 | 1.86% |
| 2025-09-23 | 5.40 | 5.42 | 5.23 | 5.32 | -1.84% | 0.50 | 1.32% |
| 2025-09-22 | 5.46 | 5.50 | 5.38 | 5.42 | -0.37% | 0.34 | 0.87% |
| 2025-09-19 | 5.51 | 5.55 | 5.43 | 5.44 | -1.98% | 0.51 | 1.30% |
| 2025-09-18 | 5.66 | 5.75 | 5.50 | 5.55 | -1.77% | 0.58 | 1.45% |
| 2025-09-17 | 5.65 | 5.68 | 5.62 | 5.65 | +0.36% | 0.34 | 0.84% |