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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 45.47 | 48.69 | 45.00 | 46.90 | +2.65% | 2.50 | 8.99% |
| 2025-07-21 | 46.50 | 47.23 | 45.32 | 45.69 | +1.99% | 1.58 | 5.76% |
| 2025-07-18 | 45.64 | 45.64 | 43.96 | 44.80 | -0.69% | 1.25 | 4.73% |
| 2025-07-17 | 44.10 | 46.00 | 43.72 | 45.11 | +2.41% | 1.65 | 6.14% |
| 2025-07-16 | 43.21 | 45.57 | 43.21 | 44.05 | +0.89% | 1.43 | 5.40% |
| 2025-07-15 | 43.82 | 44.68 | 42.93 | 43.66 | -1.22% | 1.45 | 5.60% |
| 2025-07-14 | 47.41 | 47.78 | 42.91 | 44.20 | -6.89% | 2.87 | 10.91% |
| 2025-07-11 | 47.80 | 48.05 | 46.16 | 47.47 | -0.69% | 2.10 | 7.52% |
| 2025-07-10 | 42.13 | 49.66 | 41.90 | 47.80 | +13.62% | 4.38 | 16.02% |
| 2025-07-09 | 42.82 | 43.09 | 42.01 | 42.07 | -1.68% | 0.72 | 2.86% |
| 2025-07-08 | 42.61 | 42.95 | 42.39 | 42.79 | -0.19% | 0.69 | 2.72% |
| 2025-07-07 | 42.29 | 42.88 | 41.78 | 42.87 | +0.97% | 0.66 | 2.62% |
| 2025-07-04 | 43.01 | 43.45 | 42.07 | 42.46 | -1.71% | 0.77 | 3.03% |
| 2025-07-03 | 42.81 | 43.45 | 42.70 | 43.20 | +1.05% | 0.53 | 2.09% |
| 2025-07-02 | 43.98 | 43.98 | 42.36 | 42.75 | -2.80% | 1.30 | 5.10% |
| 2025-07-01 | 44.58 | 45.57 | 43.60 | 43.98 | -1.04% | 1.32 | 5.01% |
| 2025-06-30 | 43.20 | 44.99 | 43.20 | 44.44 | +2.54% | 1.44 | 5.48% |
| 2025-06-27 | 43.28 | 43.58 | 42.89 | 43.34 | -0.69% | 1.34 | 5.22% |
| 2025-06-26 | 44.00 | 44.99 | 43.35 | 43.64 | -1.49% | 1.73 | 6.63% |
| 2025-06-25 | 45.28 | 45.93 | 43.68 | 44.30 | -3.55% | 2.48 | 9.40% |