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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 63.83 | 66.18 | 62.80 | 64.35 | -1.00% | 1.82 | 4.78% |
| 2026-03-20 | 67.53 | 68.40 | 64.68 | 65.00 | -3.09% | 2.12 | 5.38% |
| 2026-03-19 | 65.90 | 68.50 | 65.18 | 67.07 | +1.21% | 2.87 | 7.19% |
| 2026-03-18 | 65.00 | 66.55 | 64.08 | 66.27 | +2.82% | 1.70 | 4.35% |
| 2026-03-17 | 64.78 | 65.50 | 63.67 | 64.45 | -0.06% | 1.31 | 3.41% |
| 2026-03-16 | 62.45 | 64.88 | 61.91 | 64.49 | +3.30% | 1.79 | 4.71% |
| 2026-03-13 | 62.38 | 64.25 | 61.03 | 62.43 | +0.08% | 1.04 | 2.81% |
| 2026-03-12 | 64.07 | 64.48 | 61.24 | 62.38 | -2.65% | 1.46 | 3.92% |
| 2026-03-11 | 63.40 | 64.36 | 62.62 | 64.08 | +0.49% | 1.05 | 2.80% |
| 2026-03-10 | 62.01 | 63.96 | 61.72 | 63.77 | +4.92% | 1.87 | 5.01% |
| 2026-03-09 | 60.77 | 61.89 | 59.51 | 60.78 | -1.43% | 0.69 | 1.91% |
| 2026-03-06 | 60.01 | 61.70 | 60.00 | 61.66 | +1.92% | 0.57 | 1.56% |
| 2026-03-05 | 61.59 | 61.59 | 59.37 | 60.50 | -0.17% | 0.81 | 2.26% |
| 2026-03-04 | 62.70 | 62.70 | 58.84 | 60.60 | -4.11% | 1.40 | 3.91% |
| 2026-03-03 | 66.66 | 67.20 | 62.30 | 63.20 | -5.11% | 1.60 | 4.16% |
| 2026-03-02 | 64.60 | 67.46 | 64.01 | 66.60 | +2.73% | 2.11 | 5.38% |
| 2026-02-27 | 62.06 | 64.88 | 62.06 | 64.83 | +4.14% | 1.61 | 4.24% |
| 2026-02-26 | 61.71 | 62.61 | 60.78 | 62.25 | +1.80% | 0.78 | 2.11% |
| 2026-02-25 | 60.68 | 61.20 | 59.82 | 61.15 | +1.26% | 0.95 | 2.63% |
| 2026-02-24 | 60.52 | 60.80 | 59.53 | 60.39 | +0.37% | 0.76 | 2.13% |