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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 10.86 | 11.05 | 10.73 | 10.92 | +0.28% | 0.40 | 1.10% |
| 2025-08-18 | 10.94 | 11.07 | 10.79 | 10.89 | +0.65% | 0.42 | 1.16% |
| 2025-08-15 | 10.78 | 11.00 | 10.77 | 10.82 | -0.09% | 0.38 | 1.05% |
| 2025-08-14 | 11.22 | 11.27 | 10.82 | 10.83 | -3.22% | 0.49 | 1.34% |
| 2025-08-13 | 11.21 | 11.31 | 11.08 | 11.19 | -0.27% | 0.43 | 1.14% |
| 2025-08-12 | 10.98 | 11.25 | 10.90 | 11.22 | +1.81% | 0.51 | 1.38% |
| 2025-08-11 | 10.85 | 11.14 | 10.80 | 11.02 | +2.04% | 0.54 | 1.48% |
| 2025-08-08 | 10.71 | 10.87 | 10.60 | 10.80 | +0.65% | 0.35 | 0.97% |
| 2025-08-07 | 10.85 | 10.87 | 10.63 | 10.73 | -0.74% | 0.33 | 0.91% |
| 2025-08-06 | 10.79 | 10.85 | 10.71 | 10.81 | +0.46% | 0.33 | 0.91% |
| 2025-08-05 | 10.63 | 10.90 | 10.56 | 10.76 | +1.70% | 0.41 | 1.15% |
| 2025-08-04 | 10.40 | 10.61 | 10.33 | 10.58 | +1.63% | 0.25 | 0.72% |
| 2025-08-01 | 10.32 | 10.63 | 10.28 | 10.41 | +1.26% | 0.36 | 1.04% |
| 2025-07-31 | 10.56 | 10.64 | 10.24 | 10.28 | -2.47% | 0.49 | 1.40% |
| 2025-07-30 | 10.63 | 10.64 | 10.45 | 10.54 | -1.03% | 0.25 | 0.72% |
| 2025-07-29 | 10.78 | 10.79 | 10.54 | 10.65 | -1.02% | 0.25 | 0.71% |
| 2025-07-28 | 10.68 | 10.89 | 10.58 | 10.76 | +0.65% | 0.40 | 1.12% |
| 2025-07-25 | 10.76 | 10.91 | 10.61 | 10.69 | 0.00% | 0.45 | 1.27% |
| 2025-07-24 | 10.55 | 10.78 | 10.44 | 10.69 | +0.94% | 0.58 | 1.64% |
| 2025-07-23 | 10.99 | 11.10 | 10.52 | 10.59 | -4.59% | 0.96 | 2.70% |