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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 92.00 | 101.45 | 89.00 | 99.83 | +7.19% | 8.76 | 15.42% |
| 2026-04-20 | 97.00 | 98.97 | 92.84 | 93.13 | -2.56% | 7.02 | 12.37% |
| 2026-04-17 | 92.25 | 102.50 | 92.25 | 95.58 | +3.67% | 8.88 | 15.28% |
| 2026-04-16 | 95.31 | 96.98 | 91.38 | 92.20 | -4.33% | 7.06 | 12.73% |
| 2026-04-15 | 96.78 | 101.26 | 95.10 | 96.37 | -0.65% | 8.78 | 15.01% |
| 2026-04-14 | 101.11 | 102.25 | 93.50 | 97.00 | -4.20% | 11.93 | 20.62% |
| 2026-04-13 | 95.20 | 102.22 | 92.00 | 101.25 | +3.53% | 12.11 | 20.69% |
| 2026-04-10 | 98.55 | 101.80 | 95.01 | 97.80 | -0.71% | 13.84 | 23.78% |
| 2026-04-09 | 104.90 | 107.37 | 95.30 | 98.50 | +8.00% | 20.89 | 34.65% |
| 2026-04-08 | 75.01 | 91.20 | 75.01 | 91.20 | +20.00% | 9.59 | 18.87% |
| 2026-04-07 | 69.30 | 77.56 | 69.00 | 76.00 | +15.48% | 5.64 | 12.85% |
| 2026-04-03 | 66.51 | 66.51 | 63.42 | 65.81 | +0.57% | 1.37 | 3.54% |
| 2026-04-02 | 67.26 | 67.31 | 64.00 | 65.44 | -2.30% | 1.36 | 3.51% |
| 2026-04-01 | 63.88 | 67.09 | 63.53 | 66.98 | +5.48% | 2.54 | 6.49% |
| 2026-03-31 | 68.97 | 69.55 | 62.33 | 63.50 | -7.84% | 2.41 | 6.18% |
| 2026-03-30 | 67.49 | 69.13 | 66.80 | 68.90 | +0.75% | 1.32 | 3.26% |
| 2026-03-27 | 67.71 | 68.86 | 66.31 | 68.39 | -0.13% | 1.32 | 3.27% |
| 2026-03-26 | 69.18 | 70.44 | 67.33 | 68.48 | -1.99% | 1.49 | 3.65% |
| 2026-03-25 | 67.00 | 71.26 | 66.75 | 69.87 | +4.16% | 2.42 | 5.87% |
| 2026-03-24 | 65.23 | 67.16 | 62.88 | 67.08 | +4.24% | 1.68 | 4.36% |