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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 12.88 | 12.88 | 12.51 | 12.57 | -2.18% | 0.50 | 1.18% |
| 2025-10-21 | 12.70 | 12.92 | 12.62 | 12.85 | +0.47% | 0.78 | 1.83% |
| 2025-10-20 | 12.17 | 12.90 | 12.13 | 12.79 | +5.44% | 1.32 | 3.12% |
| 2025-10-17 | 12.16 | 12.27 | 11.91 | 12.13 | -0.90% | 0.57 | 1.41% |
| 2025-10-16 | 12.14 | 12.51 | 12.01 | 12.24 | +0.66% | 0.89 | 2.16% |
| 2025-10-15 | 11.82 | 12.20 | 11.71 | 12.16 | +3.67% | 0.66 | 1.65% |
| 2025-10-14 | 12.04 | 12.29 | 11.63 | 11.73 | -1.43% | 0.54 | 1.37% |
| 2025-10-13 | 11.61 | 12.08 | 11.21 | 11.90 | -0.42% | 0.86 | 2.18% |
| 2025-10-10 | 12.00 | 12.24 | 11.81 | 11.95 | 0.00% | 0.68 | 1.69% |
| 2025-10-09 | 12.47 | 12.62 | 11.90 | 11.95 | -4.55% | 1.02 | 2.52% |
| 2025-09-30 | 12.59 | 12.68 | 12.46 | 12.52 | 0.00% | 0.54 | 1.29% |
| 2025-09-29 | 12.72 | 12.78 | 12.27 | 12.52 | -1.65% | 1.04 | 2.50% |
| 2025-09-26 | 12.71 | 13.00 | 12.49 | 12.73 | -0.93% | 0.90 | 2.10% |
| 2025-09-25 | 12.72 | 13.25 | 12.50 | 12.85 | +0.86% | 1.45 | 3.36% |
| 2025-09-24 | 11.68 | 13.25 | 11.55 | 12.74 | +8.70% | 2.12 | 5.05% |
| 2025-09-23 | 11.86 | 11.99 | 11.38 | 11.72 | -1.76% | 0.76 | 1.97% |
| 2025-09-22 | 12.01 | 12.16 | 11.82 | 11.93 | -1.24% | 0.69 | 1.72% |
| 2025-09-19 | 11.47 | 12.28 | 11.45 | 12.08 | +5.32% | 1.40 | 3.49% |
| 2025-09-18 | 11.71 | 11.84 | 11.33 | 11.47 | -1.88% | 0.70 | 1.81% |
| 2025-09-17 | 11.53 | 12.20 | 11.48 | 11.69 | +1.48% | 0.66 | 1.67% |