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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.65 | 5.66 | 5.60 | 5.63 | -0.53% | 0.39 | 0.98% |
| 2025-09-15 | 5.68 | 5.76 | 5.64 | 5.66 | -0.35% | 0.37 | 0.93% |
| 2025-09-12 | 5.74 | 5.74 | 5.65 | 5.68 | -1.05% | 0.43 | 1.07% |
| 2025-09-11 | 5.70 | 5.75 | 5.67 | 5.74 | +0.17% | 0.40 | 0.99% |
| 2025-09-10 | 5.80 | 5.80 | 5.69 | 5.73 | -0.87% | 0.39 | 0.95% |
| 2025-09-09 | 5.82 | 5.88 | 5.75 | 5.78 | -0.69% | 0.50 | 1.20% |
| 2025-09-08 | 5.58 | 5.86 | 5.54 | 5.82 | +4.11% | 0.91 | 2.24% |
| 2025-09-05 | 5.54 | 5.59 | 5.49 | 5.59 | +0.72% | 0.43 | 1.09% |
| 2025-09-04 | 5.59 | 5.63 | 5.49 | 5.55 | 0.00% | 0.50 | 1.28% |
| 2025-09-03 | 5.60 | 5.67 | 5.51 | 5.55 | -0.89% | 0.48 | 1.21% |
| 2025-09-02 | 5.75 | 5.79 | 5.58 | 5.60 | -2.44% | 0.67 | 1.67% |
| 2025-09-01 | 5.83 | 5.84 | 5.71 | 5.74 | -1.37% | 0.64 | 1.57% |
| 2025-08-29 | 5.93 | 5.94 | 5.80 | 5.82 | -1.85% | 0.69 | 1.67% |
| 2025-08-28 | 6.05 | 6.08 | 5.80 | 5.93 | -1.82% | 1.03 | 2.43% |
| 2025-08-27 | 5.97 | 6.30 | 5.90 | 6.04 | +0.83% | 1.71 | 3.91% |
| 2025-08-26 | 6.05 | 6.12 | 5.96 | 5.99 | +2.57% | 1.16 | 2.69% |
| 2025-08-25 | 5.79 | 5.84 | 5.66 | 5.84 | +1.21% | 0.73 | 1.78% |
| 2025-08-22 | 5.99 | 5.99 | 5.70 | 5.77 | -3.67% | 1.44 | 3.49% |
| 2025-08-21 | 6.22 | 6.35 | 5.96 | 5.99 | -2.44% | 1.60 | 3.69% |
| 2025-08-20 | 6.14 | 6.14 | 6.14 | 6.14 | nan% | nan | nan% |