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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 47.58 | 55.29 | 47.29 | 52.27 | +13.45% | 5.65 | 18.40% |
| 2025-05-23 | 50.24 | 50.24 | 45.85 | 46.07 | -3.01% | 2.94 | 10.34% |
| 2025-05-22 | 42.93 | 50.00 | 42.93 | 47.51 | +8.20% | 3.56 | 12.75% |
| 2025-05-21 | 46.78 | 47.80 | 43.72 | 43.91 | -1.02% | 2.22 | 8.20% |
| 2025-05-20 | 43.47 | 45.40 | 41.10 | 44.36 | +3.21% | 2.38 | 9.32% |
| 2025-05-19 | 40.92 | 43.91 | 40.86 | 42.98 | +6.26% | 2.19 | 8.58% |
| 2025-05-16 | 39.92 | 40.77 | 39.92 | 40.44 | +0.44% | 0.24 | 1.02% |
| 2025-05-15 | 40.78 | 41.35 | 40.16 | 40.27 | -2.12% | 0.36 | 1.49% |
| 2025-05-14 | 41.37 | 41.37 | 40.67 | 41.14 | -0.24% | 0.55 | 2.26% |
| 2025-05-13 | 42.35 | 43.64 | 41.07 | 41.24 | -0.28% | 0.62 | 2.48% |
| 2025-05-12 | 41.29 | 42.07 | 40.98 | 41.35 | +0.26% | 0.58 | 2.36% |
| 2025-05-09 | 42.35 | 42.36 | 41.10 | 41.25 | -2.95% | 0.77 | 3.12% |
| 2025-05-08 | 40.06 | 43.19 | 40.03 | 42.50 | +6.13% | 1.97 | 7.87% |
| 2025-05-07 | 40.31 | 41.77 | 39.39 | 40.04 | -0.05% | 1.33 | 5.52% |
| 2025-05-06 | 40.28 | 40.90 | 38.92 | 40.06 | +1.30% | 0.82 | 3.48% |