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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 12.99 | 13.83 | 12.73 | 13.05 | -2.32% | 1.95 | 4.72% |
| 2026-03-20 | 13.67 | 14.30 | 13.34 | 13.36 | -1.18% | 1.10 | 2.58% |
| 2026-03-19 | 14.02 | 14.20 | 13.36 | 13.52 | -4.79% | 1.07 | 2.33% |
| 2026-03-18 | 13.97 | 14.30 | 13.83 | 14.20 | +2.23% | 1.31 | 2.78% |
| 2026-03-17 | 14.07 | 14.33 | 13.62 | 13.89 | -0.57% | 1.48 | 3.17% |
| 2026-03-16 | 13.90 | 14.14 | 13.55 | 13.97 | +1.75% | 1.01 | 2.19% |
| 2026-03-13 | 14.11 | 14.15 | 13.71 | 13.73 | -2.97% | 0.73 | 1.57% |
| 2026-03-12 | 14.11 | 14.26 | 13.66 | 14.15 | +0.78% | 1.27 | 2.73% |
| 2026-03-11 | 14.24 | 14.50 | 13.94 | 14.04 | -0.92% | 1.08 | 2.27% |
| 2026-03-10 | 13.78 | 14.35 | 13.77 | 14.17 | +2.98% | 0.89 | 1.88% |
| 2026-03-09 | 13.82 | 14.11 | 13.51 | 13.76 | -2.06% | 1.20 | 2.60% |
| 2026-03-06 | 14.56 | 14.56 | 14.00 | 14.05 | -1.75% | 1.44 | 3.03% |
| 2026-03-05 | 15.04 | 15.04 | 13.68 | 14.30 | -4.35% | 3.27 | 6.85% |
| 2026-03-04 | 14.51 | 15.05 | 14.35 | 14.95 | +1.56% | 2.80 | 5.69% |
| 2026-03-03 | 14.86 | 15.25 | 14.53 | 14.72 | +0.41% | 3.72 | 7.49% |
| 2026-03-02 | 13.03 | 15.14 | 12.98 | 14.66 | +10.98% | 3.70 | 7.72% |
| 2026-02-27 | 13.13 | 13.33 | 12.96 | 13.21 | +0.69% | 1.12 | 2.55% |
| 2026-02-26 | 12.99 | 13.57 | 12.74 | 13.12 | +1.00% | 1.24 | 2.82% |
| 2026-02-25 | 12.49 | 13.38 | 12.43 | 12.99 | +4.51% | 1.40 | 3.25% |
| 2026-02-24 | 12.37 | 12.59 | 12.23 | 12.43 | +1.89% | 0.62 | 1.49% |