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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 63.95 | 64.50 | 61.80 | 62.38 | -2.07% | 1.36 | 3.67% |
| 2026-01-15 | 62.10 | 63.83 | 61.55 | 63.70 | +1.11% | 1.40 | 3.77% |
| 2026-01-14 | 62.59 | 64.67 | 61.70 | 63.00 | +1.09% | 2.00 | 5.34% |
| 2026-01-13 | 64.05 | 64.88 | 62.06 | 62.32 | -1.39% | 2.52 | 6.67% |
| 2026-01-12 | 65.47 | 65.47 | 62.06 | 63.20 | -2.29% | 2.44 | 6.48% |
| 2026-01-09 | 63.52 | 65.38 | 62.39 | 64.68 | +1.86% | 2.41 | 6.35% |
| 2026-01-08 | 69.65 | 69.99 | 62.95 | 63.50 | -4.41% | 4.69 | 12.04% |
| 2026-01-07 | 65.98 | 67.28 | 64.66 | 66.43 | +0.67% | 1.97 | 5.02% |
| 2026-01-06 | 64.50 | 66.39 | 64.30 | 65.99 | +2.79% | 1.93 | 4.96% |
| 2026-01-05 | 61.56 | 64.50 | 61.55 | 64.20 | +4.31% | 1.94 | 5.12% |
| 2025-12-31 | 60.22 | 61.80 | 59.70 | 61.55 | +2.11% | 0.84 | 2.31% |
| 2025-12-30 | 60.50 | 61.19 | 59.76 | 60.28 | -0.77% | 0.74 | 2.06% |
| 2025-12-29 | 61.50 | 62.66 | 60.50 | 60.75 | -1.17% | 1.10 | 3.01% |
| 2025-12-26 | 63.06 | 63.06 | 60.53 | 61.47 | -2.51% | 1.41 | 3.87% |
| 2025-12-25 | 60.71 | 63.20 | 60.21 | 63.05 | +4.42% | 2.10 | 5.69% |
| 2025-12-24 | 58.98 | 61.50 | 58.59 | 60.38 | +1.84% | 1.24 | 3.45% |
| 2025-12-23 | 58.50 | 59.50 | 57.62 | 59.29 | +2.17% | 0.75 | 2.15% |
| 2025-12-22 | 59.04 | 59.37 | 57.52 | 58.03 | -1.21% | 1.12 | 3.23% |
| 2025-12-19 | 59.57 | 60.15 | 58.60 | 58.74 | -1.26% | 0.77 | 2.19% |
| 2025-12-18 | 60.50 | 60.78 | 59.10 | 59.49 | -1.31% | 0.70 | 1.98% |