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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 57.31 | 57.80 | 55.39 | 55.97 | -2.32% | 0.70 | 2.10% |
| 2025-11-18 | 57.20 | 58.46 | 56.91 | 57.30 | +0.24% | 1.11 | 3.25% |
| 2025-11-17 | 57.00 | 58.84 | 56.00 | 57.16 | +0.39% | 1.24 | 3.64% |
| 2025-11-14 | 56.77 | 58.58 | 55.69 | 56.94 | -0.37% | 1.22 | 3.61% |
| 2025-11-13 | 59.80 | 59.88 | 56.78 | 57.15 | -4.58% | 1.93 | 5.64% |
| 2025-11-12 | 58.40 | 60.70 | 57.25 | 59.89 | +2.57% | 1.74 | 4.98% |
| 2025-11-11 | 57.50 | 58.80 | 57.11 | 58.39 | +1.55% | 1.29 | 3.75% |
| 2025-11-10 | 58.00 | 58.17 | 56.03 | 57.50 | +0.26% | 1.46 | 4.31% |
| 2025-11-07 | 59.21 | 59.38 | 56.74 | 57.35 | -3.61% | 1.79 | 5.23% |
| 2025-11-06 | 61.46 | 61.84 | 57.00 | 59.50 | -3.19% | 2.37 | 6.69% |
| 2025-11-05 | 61.00 | 62.61 | 61.00 | 61.46 | -0.93% | 1.04 | 2.85% |
| 2025-11-04 | 63.71 | 64.30 | 61.65 | 62.04 | -3.11% | 1.52 | 4.10% |
| 2025-11-03 | 65.07 | 65.87 | 61.70 | 64.03 | -0.11% | 2.45 | 6.47% |
| 2025-10-31 | 67.67 | 67.67 | 64.07 | 64.10 | -4.75% | 3.08 | 7.94% |
| 2025-10-30 | 70.07 | 72.59 | 67.00 | 67.30 | -2.01% | 3.88 | 9.50% |
| 2025-10-29 | 66.50 | 69.66 | 65.58 | 68.68 | +2.94% | 4.14 | 10.19% |
| 2025-10-28 | 61.80 | 67.00 | 61.76 | 66.72 | +7.96% | 6.89 | 17.96% |
| 2025-10-27 | 61.62 | 62.88 | 59.25 | 61.80 | +2.10% | 3.12 | 8.56% |
| 2025-10-24 | 60.26 | 61.56 | 58.00 | 60.53 | -0.69% | 2.89 | 8.10% |
| 2025-10-23 | 60.89 | 64.88 | 59.89 | 60.95 | -3.27% | 4.36 | 11.79% |