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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 13.59 | 13.69 | 13.11 | 13.36 | -1.76% | 0.70 | 1.68% |
| 2026-04-20 | 13.14 | 13.65 | 13.00 | 13.60 | +3.66% | 0.82 | 1.96% |
| 2026-04-17 | 13.44 | 13.64 | 13.11 | 13.12 | -2.24% | 0.58 | 1.41% |
| 2026-04-16 | 13.43 | 13.60 | 13.22 | 13.42 | +0.90% | 0.58 | 1.37% |
| 2026-04-15 | 13.23 | 13.59 | 13.15 | 13.30 | +1.06% | 0.71 | 1.70% |
| 2026-04-14 | 13.57 | 13.60 | 13.02 | 13.16 | -2.08% | 0.61 | 1.48% |
| 2026-04-13 | 13.71 | 13.73 | 13.30 | 13.44 | -1.97% | 0.65 | 1.55% |
| 2026-04-10 | 13.63 | 13.79 | 13.45 | 13.71 | +0.07% | 0.58 | 1.37% |
| 2026-04-09 | 13.40 | 13.82 | 13.07 | 13.70 | +2.24% | 0.88 | 2.07% |
| 2026-04-08 | 13.19 | 13.46 | 13.11 | 13.40 | +3.16% | 0.67 | 1.61% |
| 2026-04-07 | 12.71 | 13.21 | 12.65 | 12.99 | +2.53% | 0.53 | 1.31% |
| 2026-04-03 | 13.48 | 13.48 | 12.65 | 12.67 | -4.74% | 0.71 | 1.75% |
| 2026-04-02 | 14.13 | 14.13 | 13.20 | 13.30 | -4.32% | 1.31 | 3.11% |
| 2026-04-01 | 13.92 | 14.28 | 13.76 | 13.90 | +1.61% | 0.69 | 1.59% |
| 2026-03-31 | 14.00 | 14.06 | 13.63 | 13.68 | -2.36% | 1.13 | 2.62% |
| 2026-03-30 | 14.26 | 14.50 | 13.45 | 14.01 | -0.28% | 2.12 | 4.83% |
| 2026-03-27 | 13.23 | 14.20 | 13.08 | 14.05 | +5.72% | 1.29 | 2.98% |
| 2026-03-26 | 13.54 | 13.87 | 13.16 | 13.29 | -1.34% | 0.90 | 2.13% |
| 2026-03-25 | 13.50 | 13.62 | 13.28 | 13.47 | +0.30% | 0.92 | 2.18% |
| 2026-03-24 | 13.35 | 13.50 | 12.51 | 13.43 | +2.91% | 1.28 | 3.14% |