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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 60.03 | 60.61 | 59.70 | 60.17 | -0.23% | 0.59 | 1.64% |
| 2026-02-12 | 61.31 | 61.87 | 60.00 | 60.31 | -1.61% | 0.74 | 2.06% |
| 2026-02-11 | 62.53 | 62.53 | 60.71 | 61.30 | -0.63% | 0.62 | 1.72% |
| 2026-02-10 | 62.85 | 63.08 | 61.23 | 61.69 | -1.77% | 0.86 | 2.33% |
| 2026-02-09 | 60.50 | 63.52 | 59.85 | 62.80 | +4.54% | 2.36 | 6.37% |
| 2026-02-06 | 59.81 | 60.68 | 59.03 | 60.07 | +0.12% | 0.66 | 1.86% |
| 2026-02-05 | 60.21 | 61.11 | 59.84 | 60.00 | -0.33% | 0.68 | 1.88% |
| 2026-02-04 | 60.03 | 60.93 | 58.96 | 60.20 | +0.02% | 0.64 | 1.80% |
| 2026-02-03 | 57.50 | 60.28 | 56.82 | 60.19 | +5.19% | 1.09 | 3.11% |
| 2026-02-02 | 56.71 | 58.80 | 56.71 | 57.22 | -0.40% | 0.85 | 2.49% |
| 2026-01-30 | 57.01 | 57.70 | 56.44 | 57.45 | +0.17% | 0.88 | 2.59% |
| 2026-01-29 | 58.00 | 58.98 | 57.21 | 57.35 | -1.46% | 0.61 | 1.76% |
| 2026-01-28 | 59.15 | 59.15 | 57.80 | 58.20 | -1.10% | 0.65 | 1.90% |
| 2026-01-27 | 58.36 | 59.53 | 56.60 | 58.85 | +0.98% | 1.03 | 2.98% |
| 2026-01-26 | 59.88 | 60.41 | 57.88 | 58.28 | -3.67% | 1.11 | 3.17% |
| 2026-01-23 | 60.87 | 62.36 | 59.73 | 60.50 | -0.61% | 1.24 | 3.45% |
| 2026-01-22 | 60.66 | 61.75 | 60.00 | 60.87 | +1.11% | 0.61 | 1.68% |
| 2026-01-21 | 60.50 | 61.09 | 59.61 | 60.20 | -0.50% | 0.56 | 1.56% |
| 2026-01-20 | 62.00 | 62.00 | 59.80 | 60.50 | -1.80% | 1.20 | 3.32% |
| 2026-01-19 | 62.30 | 62.58 | 61.02 | 61.61 | -1.23% | 0.87 | 2.36% |