卡莱特 sz.301391
71.30
-0.63%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 71.97 | 72.86 | 70.60 | 71.30 | -0.63% | 1.16 | 1.75% |
| 2026-05-21 | 77.06 | 77.50 | 71.21 | 71.75 | -6.33% | 1.56 | 2.25% |
| 2026-05-20 | 77.91 | 78.00 | 76.00 | 76.60 | -1.58% | 1.25 | 1.75% |
| 2026-05-19 | 77.30 | 78.98 | 74.00 | 77.83 | +0.67% | 2.04 | 2.87% |
| 2026-05-18 | 77.93 | 80.80 | 76.50 | 77.31 | -0.03% | 2.04 | 2.80% |
| 2026-05-15 | 79.39 | 79.92 | 76.40 | 77.33 | -2.01% | 1.39 | 1.91% |
| 2026-05-14 | 81.32 | 81.78 | 78.20 | 78.92 | -1.74% | 1.67 | 2.26% |
| 2026-05-13 | 80.61 | 83.77 | 79.29 | 80.32 | -0.35% | 2.12 | 2.83% |
| 2026-05-12 | 84.98 | 84.98 | 80.10 | 80.60 | -5.28% | 2.17 | 2.86% |
| 2026-05-11 | 86.50 | 87.40 | 84.12 | 85.09 | +0.08% | 1.93 | 2.43% |
| 2026-05-08 | 82.97 | 86.77 | 82.14 | 85.02 | +1.21% | 2.06 | 2.62% |
| 2026-05-07 | 82.85 | 84.90 | 81.32 | 84.00 | +1.45% | 2.36 | 3.06% |
| 2026-05-06 | 87.01 | 88.00 | 81.20 | 82.80 | -0.53% | 2.71 | 3.49% |
| 2026-04-30 | 81.43 | 85.45 | 80.50 | 83.24 | +3.40% | 3.00 | 3.87% |
| 2026-04-29 | 79.13 | 83.50 | 77.03 | 80.50 | +1.00% | 3.68 | 4.95% |
| 2026-04-28 | 87.39 | 88.79 | 79.15 | 79.70 | -10.15% | 4.13 | 5.42% |
| 2026-04-27 | 77.00 | 88.80 | 75.26 | 88.70 | +14.75% | 5.49 | 7.07% |
| 2026-04-24 | 71.81 | 77.93 | 70.28 | 77.30 | +7.21% | 2.44 | 3.51% |
| 2026-04-23 | 76.92 | 76.92 | 70.40 | 72.10 | -5.39% | 1.96 | 2.93% |
| 2026-04-22 | 77.54 | 78.61 | 75.22 | 76.21 | -1.72% | 1.86 | 2.62% |