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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 48.90 | 50.60 | 45.52 | 45.93 | +3.91% | 3.51 | 12.50% |
| 2025-06-23 | 43.13 | 44.90 | 43.02 | 44.20 | +1.49% | 0.82 | 3.12% |
| 2025-06-20 | 44.54 | 45.21 | 43.40 | 43.55 | -2.90% | 1.06 | 4.07% |
| 2025-06-19 | 45.55 | 47.45 | 44.63 | 44.85 | -2.52% | 1.45 | 5.30% |
| 2025-06-18 | 45.91 | 46.99 | 45.36 | 46.01 | -0.50% | 1.16 | 4.25% |
| 2025-06-17 | 46.42 | 47.97 | 45.86 | 46.24 | -0.77% | 1.59 | 5.76% |
| 2025-06-16 | 45.00 | 47.08 | 45.00 | 46.60 | +2.76% | 2.18 | 7.95% |
| 2025-06-13 | 49.75 | 51.40 | 45.07 | 45.35 | -11.17% | 3.65 | 13.10% |
| 2025-06-12 | 48.36 | 53.53 | 48.35 | 51.05 | +4.18% | 4.16 | 13.71% |
| 2025-06-11 | 47.64 | 49.88 | 47.00 | 49.00 | +2.83% | 2.88 | 10.00% |
| 2025-06-10 | 48.18 | 49.31 | 46.50 | 47.65 | -0.04% | 3.08 | 10.80% |
| 2025-06-09 | 47.95 | 48.24 | 46.98 | 47.67 | -0.55% | 2.51 | 8.87% |
| 2025-06-06 | 49.01 | 49.92 | 47.69 | 47.93 | -2.62% | 2.65 | 9.15% |
| 2025-06-05 | 54.12 | 54.36 | 48.57 | 49.22 | -9.95% | 4.60 | 15.41% |
| 2025-06-04 | 57.95 | 57.95 | 53.37 | 54.66 | -4.80% | 4.48 | 13.71% |
| 2025-06-03 | 59.38 | 62.62 | 56.56 | 57.41 | -4.58% | 4.23 | 12.01% |
| 2025-05-30 | 60.89 | 64.39 | 59.17 | 60.17 | -5.52% | 5.39 | 14.81% |
| 2025-05-29 | 52.97 | 65.82 | 52.59 | 63.68 | +15.24% | 7.76 | 22.43% |
| 2025-05-28 | 59.39 | 59.42 | 53.66 | 55.26 | +0.31% | 6.69 | 19.90% |
| 2025-05-27 | 56.23 | 62.14 | 52.46 | 55.09 | +5.39% | 7.72 | 22.69% |