凯伦股份 sz.300715
20.34
-1.55%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 20.76 | 21.15 | 19.61 | 20.34 | -1.55% | 8.47 | 13.36% |
| 2026-05-21 | 19.53 | 22.35 | 19.40 | 20.66 | +6.55% | 11.17 | 17.00% |
| 2026-05-20 | 16.50 | 19.50 | 16.28 | 19.39 | +15.42% | 8.84 | 15.63% |
| 2026-05-19 | 16.49 | 17.19 | 15.35 | 16.80 | +3.13% | 5.66 | 11.09% |
| 2026-05-18 | 16.93 | 16.98 | 15.74 | 16.29 | -4.18% | 5.09 | 10.07% |
| 2026-05-15 | 18.11 | 18.54 | 16.88 | 17.00 | -6.80% | 7.08 | 12.80% |
| 2026-05-14 | 15.22 | 18.24 | 14.95 | 18.24 | +20.00% | 6.83 | 12.71% |
| 2026-05-13 | 15.23 | 15.50 | 15.03 | 15.20 | -1.30% | 1.40 | 2.94% |
| 2026-05-12 | 15.00 | 15.72 | 14.80 | 15.40 | +2.67% | 1.95 | 4.06% |
| 2026-05-11 | 14.81 | 15.26 | 14.68 | 15.00 | +1.35% | 1.72 | 3.66% |
| 2026-05-08 | 14.61 | 15.52 | 14.50 | 14.80 | +0.54% | 1.99 | 4.26% |
| 2026-05-07 | 13.70 | 14.99 | 13.42 | 14.72 | +7.60% | 2.42 | 5.40% |
| 2026-05-06 | 13.90 | 14.08 | 13.61 | 13.68 | -0.87% | 1.19 | 2.76% |
| 2026-04-30 | 13.69 | 14.25 | 13.64 | 13.80 | +0.88% | 1.03 | 2.35% |
| 2026-04-29 | 14.00 | 14.16 | 13.63 | 13.68 | -2.22% | 0.96 | 2.20% |
| 2026-04-28 | 14.20 | 14.26 | 13.91 | 13.99 | -0.92% | 0.95 | 2.16% |
| 2026-04-27 | 13.39 | 14.18 | 13.20 | 14.12 | +5.69% | 1.39 | 3.21% |
| 2026-04-24 | 13.03 | 13.89 | 12.93 | 13.36 | +1.98% | 1.26 | 3.00% |
| 2026-04-23 | 13.02 | 13.19 | 12.63 | 13.10 | +1.39% | 0.74 | 1.84% |
| 2026-04-22 | 13.36 | 13.40 | 12.84 | 12.92 | -3.29% | 0.83 | 2.03% |