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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 11.68 | 11.89 | 11.34 | 11.37 | -2.40% | 0.48 | 1.25% |
| 2025-11-18 | 11.88 | 11.99 | 11.58 | 11.65 | -2.59% | 0.42 | 1.07% |
| 2025-11-17 | 11.78 | 12.00 | 11.52 | 11.96 | +3.19% | 0.65 | 1.66% |
| 2025-11-14 | 11.62 | 11.75 | 11.53 | 11.59 | -0.43% | 0.30 | 0.77% |
| 2025-11-13 | 11.79 | 11.80 | 11.58 | 11.64 | -1.27% | 0.53 | 1.35% |
| 2025-11-12 | 12.07 | 12.07 | 11.73 | 11.79 | -2.32% | 0.50 | 1.28% |
| 2025-11-11 | 12.18 | 12.26 | 11.96 | 12.07 | -0.08% | 0.40 | 0.99% |
| 2025-11-10 | 12.10 | 12.61 | 12.05 | 12.08 | +0.08% | 0.60 | 1.46% |
| 2025-11-07 | 12.22 | 12.25 | 12.02 | 12.07 | -1.23% | 0.38 | 0.94% |
| 2025-11-06 | 12.50 | 12.55 | 12.19 | 12.22 | -2.08% | 0.81 | 1.96% |
| 2025-11-05 | 12.00 | 12.96 | 11.90 | 12.48 | +3.40% | 1.44 | 3.46% |
| 2025-11-04 | 13.22 | 13.33 | 12.01 | 12.07 | -6.58% | 1.98 | 4.80% |
| 2025-11-03 | 12.58 | 13.13 | 12.47 | 12.92 | +2.70% | 1.30 | 3.01% |
| 2025-10-31 | 12.37 | 12.82 | 12.37 | 12.58 | +1.70% | 0.64 | 1.53% |
| 2025-10-30 | 12.52 | 12.62 | 12.11 | 12.37 | -1.90% | 0.73 | 1.79% |
| 2025-10-29 | 12.47 | 12.70 | 12.30 | 12.61 | +1.12% | 0.68 | 1.63% |
| 2025-10-28 | 12.22 | 12.97 | 12.22 | 12.47 | +2.13% | 1.16 | 2.76% |
| 2025-10-27 | 12.48 | 12.75 | 12.16 | 12.21 | +0.25% | 0.57 | 1.39% |
| 2025-10-24 | 12.22 | 12.38 | 11.86 | 12.18 | -1.22% | 0.64 | 1.58% |
| 2025-10-23 | 12.57 | 12.57 | 12.10 | 12.33 | -1.91% | 0.46 | 1.13% |