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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 12.46 | 12.48 | 12.20 | 12.20 | -0.41% | 0.55 | 1.33% |
| 2026-02-12 | 12.32 | 12.40 | 12.08 | 12.25 | -0.41% | 0.59 | 1.45% |
| 2026-02-11 | 12.47 | 12.60 | 12.29 | 12.30 | -1.36% | 0.67 | 1.62% |
| 2026-02-10 | 12.65 | 12.65 | 12.43 | 12.47 | -1.42% | 0.78 | 1.87% |
| 2026-02-09 | 12.45 | 12.68 | 12.27 | 12.65 | +2.18% | 0.97 | 2.33% |
| 2026-02-06 | 12.28 | 12.55 | 12.07 | 12.38 | +0.24% | 0.71 | 1.72% |
| 2026-02-05 | 12.30 | 12.58 | 12.13 | 12.35 | +0.08% | 0.95 | 2.31% |
| 2026-02-04 | 11.93 | 12.50 | 11.90 | 12.34 | +3.61% | 1.41 | 3.45% |
| 2026-02-03 | 11.92 | 12.07 | 11.72 | 11.91 | +0.68% | 0.56 | 1.41% |
| 2026-02-02 | 11.94 | 12.34 | 11.78 | 11.83 | -1.00% | 0.80 | 1.99% |
| 2026-01-30 | 11.79 | 12.17 | 11.73 | 11.95 | +1.44% | 0.74 | 1.85% |
| 2026-01-29 | 11.76 | 12.09 | 11.64 | 11.78 | 0.00% | 0.66 | 1.67% |
| 2026-01-28 | 11.72 | 12.05 | 11.63 | 11.78 | 0.00% | 0.44 | 1.11% |
| 2026-01-27 | 11.66 | 11.81 | 11.35 | 11.78 | +0.60% | 0.53 | 1.38% |
| 2026-01-26 | 12.08 | 12.08 | 11.62 | 11.71 | -2.74% | 1.01 | 2.57% |
| 2026-01-23 | 12.09 | 12.29 | 11.75 | 12.04 | -0.50% | 1.32 | 3.31% |
| 2026-01-22 | 11.78 | 12.22 | 11.55 | 12.10 | +3.42% | 1.34 | 3.35% |
| 2026-01-21 | 11.87 | 11.92 | 11.65 | 11.70 | -2.34% | 0.91 | 2.33% |
| 2026-01-20 | 12.39 | 12.72 | 11.67 | 11.98 | +0.84% | 2.18 | 5.42% |
| 2026-01-19 | 11.62 | 12.38 | 11.62 | 11.88 | +2.77% | 0.80 | 2.00% |