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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 46.10 | 48.06 | 45.50 | 47.59 | +3.03% | 2.15 | 7.71% |
| 2025-08-18 | 45.50 | 47.10 | 45.11 | 46.19 | +1.96% | 1.77 | 6.48% |
| 2025-08-15 | 44.40 | 45.55 | 44.40 | 45.30 | +1.18% | 0.94 | 3.52% |
| 2025-08-14 | 45.90 | 46.13 | 44.68 | 44.77 | -2.57% | 1.49 | 5.54% |
| 2025-08-13 | 43.80 | 46.49 | 43.80 | 45.95 | +4.41% | 2.21 | 8.16% |
| 2025-08-12 | 44.40 | 44.50 | 43.35 | 44.01 | -0.88% | 0.95 | 3.66% |
| 2025-08-11 | 44.19 | 44.85 | 43.77 | 44.40 | +1.39% | 1.12 | 4.25% |
| 2025-08-08 | 45.00 | 45.00 | 43.77 | 43.79 | -2.73% | 0.97 | 3.71% |
| 2025-08-07 | 44.10 | 45.37 | 44.10 | 45.02 | +1.49% | 1.20 | 4.52% |
| 2025-08-06 | 44.08 | 44.44 | 43.77 | 44.36 | +0.20% | 0.78 | 2.99% |
| 2025-08-05 | 44.24 | 44.54 | 43.98 | 44.27 | +0.07% | 0.63 | 2.41% |
| 2025-08-04 | 43.69 | 44.26 | 43.05 | 44.24 | +0.14% | 0.83 | 3.20% |
| 2025-08-01 | 44.65 | 45.24 | 43.47 | 44.18 | -1.89% | 1.21 | 4.60% |
| 2025-07-31 | 44.10 | 45.97 | 44.03 | 45.03 | +1.26% | 1.75 | 6.55% |
| 2025-07-30 | 44.30 | 44.80 | 43.84 | 44.47 | +0.25% | 1.42 | 5.40% |
| 2025-07-29 | 45.00 | 46.48 | 43.62 | 44.36 | -3.57% | 2.71 | 10.27% |
| 2025-07-28 | 48.24 | 48.72 | 45.82 | 46.00 | -6.31% | 2.92 | 10.57% |
| 2025-07-25 | 50.40 | 52.80 | 49.01 | 49.10 | -0.55% | 3.17 | 10.54% |
| 2025-07-24 | 48.28 | 49.37 | 47.23 | 49.37 | +3.41% | 2.19 | 7.58% |
| 2025-07-23 | 46.70 | 48.82 | 46.01 | 47.74 | +1.79% | 2.02 | 7.12% |