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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 10.39 | 11.18 | 10.34 | 11.10 | +7.04% | 1.58 | 4.32% |
| 2025-07-21 | 10.21 | 10.62 | 10.12 | 10.37 | +3.39% | 0.77 | 2.23% |
| 2025-07-18 | 9.95 | 10.09 | 9.89 | 10.03 | +1.42% | 0.35 | 1.04% |
| 2025-07-17 | 9.91 | 9.95 | 9.83 | 9.89 | +0.20% | 0.22 | 0.68% |
| 2025-07-16 | 9.96 | 10.00 | 9.83 | 9.87 | -0.60% | 0.23 | 0.71% |
| 2025-07-15 | 10.02 | 10.14 | 9.77 | 9.93 | -0.50% | 0.33 | 1.01% |
| 2025-07-14 | 9.98 | 10.01 | 9.84 | 9.98 | +1.01% | 0.23 | 0.70% |
| 2025-07-11 | 9.98 | 9.98 | 9.76 | 9.88 | -0.60% | 0.25 | 0.77% |
| 2025-07-10 | 9.82 | 10.00 | 9.74 | 9.94 | +0.91% | 0.30 | 0.92% |
| 2025-07-09 | 9.94 | 9.94 | 9.75 | 9.85 | -0.61% | 0.20 | 0.61% |
| 2025-07-08 | 9.75 | 9.91 | 9.70 | 9.91 | +1.75% | 0.27 | 0.83% |
| 2025-07-07 | 9.75 | 9.90 | 9.64 | 9.74 | +1.25% | 0.29 | 0.90% |
| 2025-07-04 | 9.96 | 9.96 | 9.58 | 9.62 | -3.41% | 0.47 | 1.44% |
| 2025-07-03 | 9.87 | 10.36 | 9.79 | 9.96 | +2.68% | 0.69 | 2.05% |
| 2025-07-02 | 9.70 | 9.70 | 9.52 | 9.70 | +0.52% | 0.25 | 0.78% |
| 2025-07-01 | 10.00 | 10.00 | 9.62 | 9.65 | -2.62% | 0.30 | 0.92% |
| 2025-06-30 | 9.84 | 9.99 | 9.78 | 9.91 | +1.12% | 0.24 | 0.73% |
| 2025-06-27 | 9.84 | 9.88 | 9.74 | 9.80 | 0.00% | 0.18 | 0.54% |
| 2025-06-26 | 9.89 | 9.97 | 9.79 | 9.80 | -0.61% | 0.17 | 0.51% |
| 2025-06-25 | 9.95 | 9.97 | 9.75 | 9.86 | +0.31% | 0.23 | 0.69% |