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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 59.56 | 60.77 | 58.17 | 60.28 | +1.70% | 1.19 | 3.36% |
| 2025-12-16 | 61.61 | 61.80 | 59.11 | 59.27 | -4.00% | 1.22 | 3.44% |
| 2025-12-15 | 62.62 | 62.93 | 60.40 | 61.74 | -1.20% | 0.77 | 2.10% |
| 2025-12-12 | 62.17 | 63.30 | 61.23 | 62.49 | +0.99% | 1.47 | 3.97% |
| 2025-12-11 | 62.02 | 62.49 | 60.66 | 61.88 | -0.71% | 1.47 | 4.02% |
| 2025-12-10 | 62.14 | 62.76 | 61.02 | 62.32 | -0.34% | 1.33 | 3.61% |
| 2025-12-09 | 60.37 | 62.97 | 60.37 | 62.53 | +3.15% | 2.14 | 5.80% |
| 2025-12-08 | 59.18 | 60.83 | 58.80 | 60.62 | +3.87% | 2.35 | 6.59% |
| 2025-12-05 | 58.18 | 59.50 | 56.28 | 58.36 | +1.97% | 2.38 | 6.94% |
| 2025-12-04 | 54.84 | 57.44 | 54.49 | 57.23 | +4.63% | 1.80 | 5.36% |
| 2025-12-03 | 54.51 | 55.30 | 54.25 | 54.70 | -0.18% | 0.78 | 2.39% |
| 2025-12-02 | 56.05 | 56.33 | 52.02 | 54.80 | -2.73% | 1.48 | 4.62% |
| 2025-12-01 | 56.61 | 57.12 | 56.00 | 56.34 | -0.48% | 0.89 | 2.64% |
| 2025-11-28 | 56.62 | 57.06 | 55.10 | 56.61 | -0.96% | 1.03 | 3.10% |
| 2025-11-27 | 54.50 | 58.59 | 54.30 | 57.16 | +4.77% | 2.11 | 6.24% |
| 2025-11-26 | 54.57 | 54.94 | 53.95 | 54.56 | 0.00% | 0.80 | 2.47% |
| 2025-11-25 | 53.00 | 55.10 | 53.00 | 54.56 | +3.39% | 1.29 | 3.99% |
| 2025-11-24 | 49.99 | 53.34 | 49.98 | 52.77 | +7.50% | 1.86 | 6.09% |
| 2025-11-21 | 53.59 | 53.59 | 49.00 | 49.09 | -8.81% | 1.67 | 5.57% |
| 2025-11-20 | 55.96 | 56.35 | 53.68 | 53.83 | -3.82% | 1.00 | 3.07% |