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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 51.49 | 53.80 | 50.58 | 53.58 | +4.02% | 1.55 | 6.01% |
| 2025-08-18 | 51.46 | 52.48 | 51.30 | 51.51 | -0.87% | 1.33 | 5.22% |
| 2025-08-15 | 50.32 | 52.95 | 48.89 | 51.96 | +3.18% | 2.08 | 8.25% |
| 2025-08-14 | 49.47 | 51.99 | 49.00 | 50.36 | +1.84% | 1.53 | 6.12% |
| 2025-08-13 | 49.00 | 50.10 | 48.25 | 49.45 | +1.42% | 0.87 | 3.59% |
| 2025-08-12 | 49.00 | 49.10 | 48.31 | 48.76 | -0.77% | 0.61 | 2.56% |
| 2025-08-11 | 46.48 | 49.89 | 46.48 | 49.14 | +5.65% | 1.39 | 5.80% |
| 2025-08-08 | 47.90 | 47.90 | 46.10 | 46.51 | -0.81% | 0.52 | 2.27% |
| 2025-08-07 | 46.47 | 48.48 | 46.25 | 46.89 | +0.97% | 0.99 | 4.27% |
| 2025-08-06 | 45.96 | 46.78 | 45.62 | 46.44 | +1.20% | 0.49 | 2.14% |
| 2025-08-05 | 45.56 | 46.23 | 45.30 | 45.89 | +0.72% | 0.29 | 1.28% |
| 2025-08-04 | 44.60 | 45.68 | 44.32 | 45.56 | +1.79% | 0.35 | 1.55% |
| 2025-08-01 | 44.62 | 45.29 | 44.36 | 44.76 | +0.22% | 0.44 | 2.00% |
| 2025-07-31 | 45.47 | 46.09 | 44.40 | 44.66 | -1.82% | 0.50 | 2.26% |
| 2025-07-30 | 45.20 | 46.12 | 44.20 | 45.49 | +0.80% | 0.79 | 3.52% |
| 2025-07-29 | 45.61 | 46.14 | 44.90 | 45.13 | -1.81% | 0.44 | 1.96% |
| 2025-07-28 | 44.60 | 45.98 | 44.06 | 45.96 | +4.01% | 0.90 | 4.01% |
| 2025-07-25 | 44.01 | 44.23 | 43.72 | 44.19 | +0.41% | 0.25 | 1.13% |
| 2025-07-24 | 43.80 | 44.95 | 43.40 | 44.01 | +0.43% | 0.42 | 1.92% |
| 2025-07-23 | 44.40 | 44.40 | 43.63 | 43.82 | -1.42% | 0.23 | 1.05% |