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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 58.79 | 64.88 | 57.75 | 63.01 | +5.93% | 3.13 | 8.64% |
| 2025-10-21 | 58.28 | 61.26 | 57.00 | 59.48 | +1.95% | 2.42 | 6.95% |
| 2025-10-20 | 57.14 | 60.49 | 57.11 | 58.34 | +3.88% | 1.79 | 5.11% |
| 2025-10-17 | 59.69 | 59.69 | 56.10 | 56.16 | -5.76% | 1.62 | 4.74% |
| 2025-10-16 | 61.40 | 62.00 | 59.27 | 59.59 | -2.95% | 1.71 | 4.74% |
| 2025-10-15 | 59.69 | 61.53 | 58.53 | 61.40 | +2.85% | 1.69 | 4.73% |
| 2025-10-14 | 61.69 | 62.00 | 59.14 | 59.70 | -2.93% | 2.11 | 5.89% |
| 2025-10-13 | 57.67 | 62.70 | 57.67 | 61.50 | +1.07% | 2.33 | 6.48% |
| 2025-10-10 | 59.63 | 62.39 | 58.79 | 60.85 | +2.11% | 2.71 | 7.50% |
| 2025-10-09 | 57.77 | 59.81 | 57.22 | 59.59 | +2.62% | 2.57 | 7.39% |
| 2025-09-30 | 54.93 | 58.85 | 54.37 | 58.07 | +5.75% | 2.77 | 8.12% |
| 2025-09-29 | 55.86 | 56.18 | 54.00 | 54.91 | -2.97% | 2.10 | 6.44% |
| 2025-09-26 | 55.58 | 57.00 | 54.65 | 56.59 | +1.45% | 2.22 | 6.68% |
| 2025-09-25 | 56.58 | 59.85 | 55.53 | 55.78 | -3.28% | 4.14 | 12.16% |
| 2025-09-24 | 56.00 | 57.87 | 55.05 | 57.67 | +3.00% | 2.64 | 7.80% |
| 2025-09-23 | 55.99 | 57.10 | 54.80 | 55.99 | -0.30% | 2.89 | 8.72% |
| 2025-09-22 | 52.00 | 56.28 | 51.76 | 56.16 | +7.26% | 3.32 | 10.25% |
| 2025-09-19 | 52.70 | 53.40 | 51.37 | 52.36 | -0.36% | 1.96 | 6.32% |
| 2025-09-18 | 51.61 | 55.55 | 51.61 | 52.55 | +1.49% | 3.22 | 10.15% |
| 2025-09-17 | 50.31 | 53.50 | 50.25 | 51.78 | +2.13% | 2.29 | 7.41% |