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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 11.56 | 11.60 | 11.39 | 11.52 | -0.43% | 0.38 | 0.99% |
| 2025-09-15 | 11.65 | 11.74 | 11.33 | 11.57 | +1.05% | 0.58 | 1.52% |
| 2025-09-12 | 11.65 | 11.76 | 11.18 | 11.45 | -2.39% | 0.70 | 1.84% |
| 2025-09-11 | 11.58 | 11.87 | 11.40 | 11.73 | +0.95% | 0.86 | 2.21% |
| 2025-09-10 | 11.49 | 12.20 | 11.39 | 11.62 | +1.13% | 1.38 | 3.50% |
| 2025-09-09 | 11.10 | 11.63 | 11.08 | 11.49 | +2.96% | 0.97 | 2.57% |
| 2025-09-08 | 11.00 | 11.49 | 10.89 | 11.16 | +1.45% | 0.87 | 2.32% |
| 2025-09-05 | 10.32 | 11.04 | 10.22 | 11.00 | +7.00% | 1.07 | 2.98% |
| 2025-09-04 | 10.28 | 10.40 | 10.17 | 10.28 | +0.29% | 0.34 | 1.00% |
| 2025-09-03 | 10.45 | 10.46 | 10.19 | 10.25 | -1.63% | 0.39 | 1.13% |
| 2025-09-02 | 10.70 | 10.72 | 10.37 | 10.42 | -2.34% | 0.52 | 1.48% |
| 2025-09-01 | 10.56 | 10.68 | 10.47 | 10.67 | +1.04% | 0.49 | 1.39% |
| 2025-08-29 | 10.76 | 10.78 | 10.53 | 10.56 | -1.22% | 0.49 | 1.37% |
| 2025-08-28 | 10.70 | 10.98 | 10.41 | 10.69 | -0.93% | 0.97 | 2.73% |
| 2025-08-27 | 11.38 | 11.44 | 10.77 | 10.79 | -6.17% | 1.61 | 4.33% |
| 2025-08-26 | 12.27 | 12.29 | 11.41 | 11.50 | -7.33% | 2.01 | 5.20% |
| 2025-08-25 | 11.67 | 12.70 | 11.61 | 12.41 | +7.73% | 1.75 | 4.26% |
| 2025-08-22 | 11.26 | 11.53 | 11.21 | 11.52 | +2.13% | 0.56 | 1.49% |
| 2025-08-21 | 11.13 | 11.76 | 11.11 | 11.28 | +1.62% | 0.73 | 1.93% |
| 2025-08-20 | 10.86 | 11.15 | 10.85 | 11.10 | +1.65% | 0.45 | 1.22% |