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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 11.74 | 11.77 | 11.44 | 11.56 | -1.03% | 0.58 | 1.51% |
| 2026-01-15 | 11.30 | 11.71 | 11.21 | 11.68 | +3.36% | 0.69 | 1.80% |
| 2026-01-14 | 11.44 | 11.70 | 11.13 | 11.30 | -1.22% | 0.77 | 2.01% |
| 2026-01-13 | 11.80 | 11.82 | 11.41 | 11.44 | -2.39% | 0.66 | 1.70% |
| 2026-01-12 | 11.48 | 11.98 | 11.36 | 11.72 | +2.72% | 0.88 | 2.25% |
| 2026-01-09 | 11.58 | 11.65 | 11.25 | 11.41 | -1.38% | 0.51 | 1.35% |
| 2026-01-08 | 11.40 | 11.84 | 11.40 | 11.57 | +0.52% | 0.55 | 1.41% |
| 2026-01-07 | 11.60 | 11.88 | 11.50 | 11.51 | -0.95% | 0.70 | 1.80% |
| 2026-01-06 | 11.26 | 11.62 | 11.10 | 11.62 | +3.75% | 0.71 | 1.87% |
| 2026-01-05 | 10.49 | 11.33 | 10.38 | 11.20 | +7.28% | 1.17 | 3.18% |
| 2025-12-31 | 10.37 | 10.50 | 10.22 | 10.44 | +0.87% | 0.27 | 0.79% |
| 2025-12-30 | 10.52 | 10.60 | 10.30 | 10.35 | -1.52% | 0.30 | 0.85% |
| 2025-12-29 | 10.39 | 10.60 | 10.25 | 10.51 | +1.16% | 0.34 | 0.97% |
| 2025-12-26 | 10.57 | 10.64 | 10.37 | 10.39 | -1.70% | 0.34 | 0.98% |
| 2025-12-25 | 10.65 | 10.65 | 10.42 | 10.57 | +0.57% | 0.46 | 1.31% |
| 2025-12-24 | 10.46 | 10.58 | 10.40 | 10.51 | +0.48% | 0.24 | 0.69% |
| 2025-12-23 | 10.56 | 10.58 | 10.39 | 10.46 | -1.32% | 0.31 | 0.88% |
| 2025-12-22 | 10.72 | 10.84 | 10.57 | 10.60 | -0.66% | 0.29 | 0.81% |
| 2025-12-19 | 10.49 | 10.74 | 10.45 | 10.67 | +2.11% | 0.32 | 0.91% |
| 2025-12-18 | 10.46 | 10.63 | 10.36 | 10.45 | -0.29% | 0.34 | 0.98% |