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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 50.68 | 51.43 | 49.51 | 50.70 | +0.76% | 1.98 | 6.62% |
| 2025-09-15 | 52.00 | 52.50 | 50.00 | 50.32 | -3.21% | 1.68 | 5.56% |
| 2025-09-12 | 51.77 | 52.67 | 50.83 | 51.99 | -0.27% | 1.73 | 5.62% |
| 2025-09-11 | 50.59 | 53.48 | 50.59 | 52.13 | +3.51% | 2.67 | 8.65% |
| 2025-09-10 | 51.01 | 51.85 | 49.90 | 50.36 | -0.75% | 1.18 | 3.94% |
| 2025-09-09 | 51.00 | 52.47 | 50.01 | 50.74 | -0.63% | 1.72 | 5.67% |
| 2025-09-08 | 49.80 | 51.34 | 49.47 | 51.06 | +2.53% | 1.93 | 6.46% |
| 2025-09-05 | 47.81 | 49.80 | 47.16 | 49.80 | +4.91% | 1.85 | 6.40% |
| 2025-09-04 | 47.03 | 49.28 | 46.52 | 47.47 | +0.96% | 1.98 | 6.94% |
| 2025-09-03 | 48.04 | 49.10 | 46.88 | 47.02 | -1.65% | 1.46 | 5.13% |
| 2025-09-02 | 49.59 | 49.79 | 47.30 | 47.81 | -3.98% | 1.90 | 6.64% |
| 2025-09-01 | 50.65 | 51.49 | 49.48 | 49.79 | -1.09% | 2.20 | 7.39% |
| 2025-08-29 | 48.14 | 50.98 | 47.51 | 50.34 | +5.12% | 2.57 | 8.66% |
| 2025-08-28 | 48.13 | 48.95 | 46.21 | 47.89 | -0.54% | 2.02 | 7.14% |
| 2025-08-27 | 50.38 | 52.67 | 48.01 | 48.15 | -4.82% | 4.03 | 13.43% |
| 2025-08-26 | 49.06 | 50.99 | 47.88 | 50.59 | +5.79% | 3.11 | 10.55% |
| 2025-08-25 | 46.35 | 48.67 | 46.31 | 47.82 | +3.02% | 2.20 | 7.79% |
| 2025-08-22 | 46.56 | 46.97 | 46.20 | 46.42 | -0.30% | 1.17 | 4.25% |
| 2025-08-21 | 46.80 | 48.50 | 46.39 | 46.56 | -0.77% | 1.69 | 6.05% |
| 2025-08-20 | 47.58 | 47.86 | 46.30 | 46.92 | -1.41% | 1.43 | 5.15% |