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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.56 | 9.90 | 9.55 | 9.83 | +2.93% | 0.25 | 0.77% |
| 2025-06-23 | 9.35 | 9.56 | 9.30 | 9.55 | +1.38% | 0.16 | 0.50% |
| 2025-06-20 | 9.54 | 9.72 | 9.42 | 9.42 | -0.84% | 0.18 | 0.56% |
| 2025-06-19 | 9.76 | 9.76 | 9.47 | 9.50 | -1.45% | 0.20 | 0.62% |
| 2025-06-18 | 9.66 | 9.82 | 9.56 | 9.64 | -0.72% | 0.15 | 0.46% |
| 2025-06-17 | 9.94 | 9.95 | 9.65 | 9.71 | -0.82% | 0.20 | 0.60% |
| 2025-06-16 | 9.67 | 9.86 | 9.65 | 9.79 | +1.24% | 0.20 | 0.62% |
| 2025-06-13 | 10.03 | 10.03 | 9.66 | 9.67 | -3.78% | 0.26 | 0.78% |
| 2025-06-12 | 10.20 | 10.24 | 9.92 | 10.05 | +0.20% | 0.23 | 0.70% |
| 2025-06-11 | 10.10 | 10.18 | 10.02 | 10.03 | -0.20% | 0.24 | 0.70% |
| 2025-06-10 | 10.44 | 10.44 | 9.90 | 10.05 | -3.09% | 0.47 | 1.40% |
| 2025-06-09 | 10.03 | 10.56 | 9.91 | 10.37 | +4.22% | 0.69 | 1.99% |
| 2025-06-06 | 9.89 | 10.06 | 9.80 | 9.95 | +1.43% | 0.26 | 0.80% |
| 2025-06-05 | 9.96 | 9.97 | 9.71 | 9.81 | -0.61% | 0.20 | 0.61% |
| 2025-06-04 | 9.83 | 9.93 | 9.73 | 9.87 | +1.13% | 0.23 | 0.70% |
| 2025-06-03 | 9.62 | 10.16 | 9.62 | 9.76 | +1.67% | 0.37 | 1.13% |
| 2025-05-30 | 9.56 | 9.64 | 9.43 | 9.60 | +0.31% | 0.26 | 0.82% |
| 2025-05-29 | 9.56 | 9.58 | 9.35 | 9.57 | +0.53% | 0.33 | 1.04% |
| 2025-05-28 | 9.65 | 9.74 | 9.48 | 9.52 | -1.75% | 0.18 | 0.58% |
| 2025-05-27 | 9.76 | 9.76 | 9.51 | 9.69 | -0.72% | 0.24 | 0.76% |