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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 10.39 | 10.65 | 10.28 | 10.48 | +0.19% | 0.33 | 0.95% |
| 2025-12-16 | 10.21 | 10.48 | 10.16 | 10.46 | +1.45% | 0.70 | 2.05% |
| 2025-12-15 | 10.33 | 10.58 | 10.25 | 10.31 | -0.87% | 0.61 | 1.76% |
| 2025-12-12 | 10.20 | 10.77 | 10.20 | 10.40 | +1.36% | 0.73 | 2.06% |
| 2025-12-11 | 10.41 | 10.44 | 10.24 | 10.26 | -1.25% | 0.28 | 0.81% |
| 2025-12-10 | 10.41 | 10.44 | 10.30 | 10.39 | -0.67% | 0.33 | 0.95% |
| 2025-12-09 | 10.58 | 10.75 | 10.42 | 10.46 | -1.51% | 0.28 | 0.79% |
| 2025-12-08 | 10.75 | 10.94 | 10.55 | 10.62 | -1.21% | 0.35 | 0.97% |
| 2025-12-05 | 10.56 | 10.82 | 10.47 | 10.75 | +1.61% | 0.26 | 0.72% |
| 2025-12-04 | 10.82 | 10.90 | 10.56 | 10.58 | -2.22% | 0.29 | 0.82% |
| 2025-12-03 | 10.88 | 10.93 | 10.66 | 10.82 | -0.55% | 0.25 | 0.68% |
| 2025-12-02 | 10.95 | 11.06 | 10.82 | 10.88 | -1.18% | 0.22 | 0.61% |
| 2025-12-01 | 11.13 | 11.25 | 11.00 | 11.01 | -0.45% | 0.30 | 0.80% |
| 2025-11-28 | 11.01 | 11.14 | 10.85 | 11.06 | +1.19% | 0.24 | 0.65% |
| 2025-11-27 | 11.08 | 11.11 | 10.87 | 10.93 | -0.73% | 0.27 | 0.73% |
| 2025-11-26 | 10.97 | 11.35 | 10.96 | 11.01 | 0.00% | 0.34 | 0.92% |
| 2025-11-25 | 11.00 | 11.14 | 10.97 | 11.01 | +0.09% | 0.24 | 0.66% |
| 2025-11-24 | 10.96 | 11.07 | 10.75 | 11.00 | +2.42% | 0.35 | 0.95% |
| 2025-11-21 | 11.23 | 11.40 | 10.70 | 10.74 | -5.12% | 0.53 | 1.44% |
| 2025-11-20 | 11.55 | 11.55 | 11.23 | 11.32 | -0.44% | 0.27 | 0.70% |