开勒股份 sz.301070
96.09
+5.27%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 92.01 | 96.88 | 91.88 | 96.09 | +5.27% | 3.15 | 5.60% |
| 2026-05-21 | 99.35 | 99.74 | 90.68 | 91.28 | -6.28% | 3.08 | 5.48% |
| 2026-05-20 | 97.01 | 97.99 | 94.40 | 97.40 | -0.22% | 2.33 | 4.09% |
| 2026-05-19 | 96.49 | 98.80 | 92.95 | 97.61 | +1.16% | 3.34 | 5.84% |
| 2026-05-18 | 95.86 | 100.50 | 95.40 | 96.49 | -0.11% | 4.06 | 7.02% |
| 2026-05-15 | 102.98 | 104.33 | 95.00 | 96.60 | -7.12% | 8.07 | 13.87% |
| 2026-05-14 | 107.49 | 110.87 | 104.00 | 104.00 | -4.38% | 5.81 | 9.10% |
| 2026-05-13 | 112.58 | 116.97 | 106.50 | 108.76 | -1.46% | 7.36 | 11.23% |
| 2026-05-12 | 110.00 | 114.68 | 106.35 | 110.37 | +0.93% | 6.93 | 10.67% |
| 2026-05-11 | 107.47 | 112.04 | 104.50 | 109.35 | +3.90% | 6.44 | 9.98% |
| 2026-05-08 | 108.00 | 109.93 | 103.47 | 105.25 | -4.51% | 6.04 | 9.64% |
| 2026-05-07 | 98.89 | 114.00 | 96.56 | 110.22 | +11.21% | 8.58 | 13.62% |
| 2026-05-06 | 90.71 | 99.98 | 88.80 | 99.11 | +9.30% | 6.94 | 12.29% |
| 2026-04-30 | 94.55 | 94.55 | 89.98 | 90.68 | -2.49% | 3.62 | 6.68% |
| 2026-04-29 | 94.46 | 95.32 | 92.21 | 93.00 | -2.56% | 2.90 | 5.24% |
| 2026-04-28 | 95.17 | 96.69 | 93.01 | 95.44 | -1.65% | 3.39 | 6.05% |
| 2026-04-27 | 98.39 | 99.40 | 96.00 | 97.04 | +0.60% | 4.27 | 7.37% |
| 2026-04-24 | 98.72 | 100.49 | 93.71 | 96.46 | -2.29% | 5.79 | 10.14% |
| 2026-04-23 | 100.50 | 105.00 | 97.60 | 98.72 | -1.72% | 6.59 | 11.09% |
| 2026-04-22 | 98.83 | 104.00 | 97.50 | 100.45 | +0.62% | 7.27 | 12.10% |