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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 9.61 | 9.85 | 9.61 | 9.76 | +0.62% | 0.20 | 0.61% |
| 2025-05-23 | 9.85 | 9.97 | 9.69 | 9.70 | -1.62% | 0.34 | 1.05% |
| 2025-05-22 | 10.45 | 10.45 | 9.83 | 9.86 | -6.45% | 0.70 | 2.09% |
| 2025-05-21 | 10.17 | 10.55 | 10.00 | 10.54 | +4.15% | 0.57 | 1.65% |
| 2025-05-20 | 10.26 | 10.27 | 10.01 | 10.12 | -0.88% | 0.20 | 0.60% |
| 2025-05-19 | 10.20 | 10.34 | 10.10 | 10.21 | +0.99% | 0.25 | 0.72% |
| 2025-05-16 | 10.10 | 10.18 | 10.04 | 10.11 | +0.10% | 0.27 | 0.81% |
| 2025-05-15 | 10.28 | 10.30 | 10.05 | 10.10 | -1.27% | 0.37 | 1.08% |
| 2025-05-14 | 10.36 | 10.45 | 10.21 | 10.23 | -1.63% | 0.30 | 0.87% |
| 2025-05-13 | 10.77 | 10.90 | 10.36 | 10.40 | -2.89% | 0.36 | 1.04% |
| 2025-05-12 | 10.85 | 10.93 | 10.62 | 10.71 | 0.00% | 0.31 | 0.86% |
| 2025-05-09 | 10.87 | 10.95 | 10.54 | 10.71 | -1.74% | 0.35 | 0.98% |
| 2025-05-08 | 10.71 | 10.99 | 10.63 | 10.90 | +1.49% | 0.41 | 1.13% |
| 2025-05-07 | 10.74 | 11.09 | 10.56 | 10.74 | +1.13% | 0.52 | 1.44% |
| 2025-05-06 | 10.73 | 10.88 | 10.41 | 10.62 | -0.65% | 0.50 | 1.43% |