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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 44.80 | 45.28 | 43.90 | 44.45 | -0.65% | 0.38 | 1.73% |
| 2025-07-21 | 43.91 | 44.77 | 43.60 | 44.74 | +1.91% | 0.51 | 2.32% |
| 2025-07-18 | 44.66 | 44.82 | 43.64 | 43.90 | -1.39% | 0.40 | 1.83% |
| 2025-07-17 | 44.40 | 44.75 | 44.13 | 44.52 | +0.04% | 0.34 | 1.53% |
| 2025-07-16 | 45.00 | 45.20 | 43.92 | 44.50 | -0.47% | 0.64 | 2.90% |
| 2025-07-15 | 44.02 | 45.10 | 43.85 | 44.71 | +0.58% | 0.89 | 4.06% |
| 2025-07-14 | 42.05 | 45.24 | 41.70 | 44.45 | +5.73% | 1.39 | 6.42% |
| 2025-07-11 | 41.82 | 42.37 | 41.37 | 42.04 | +0.96% | 0.34 | 1.64% |
| 2025-07-10 | 41.99 | 41.99 | 41.28 | 41.64 | -0.74% | 0.28 | 1.35% |
| 2025-07-09 | 42.69 | 42.69 | 41.30 | 41.95 | -0.29% | 0.41 | 2.00% |
| 2025-07-08 | 41.77 | 42.42 | 41.61 | 42.07 | +0.72% | 0.34 | 1.63% |
| 2025-07-07 | 40.70 | 42.50 | 40.61 | 41.77 | +2.50% | 0.50 | 2.46% |
| 2025-07-04 | 41.82 | 41.90 | 40.56 | 40.75 | -3.05% | 0.54 | 2.66% |
| 2025-07-03 | 41.80 | 42.54 | 41.30 | 42.03 | +0.33% | 0.48 | 2.32% |
| 2025-07-02 | 42.50 | 43.10 | 41.60 | 41.89 | -1.71% | 0.60 | 2.87% |
| 2025-07-01 | 42.68 | 42.92 | 42.03 | 42.62 | -0.42% | 0.54 | 2.59% |
| 2025-06-30 | 43.02 | 43.78 | 42.21 | 42.80 | -0.28% | 0.97 | 4.58% |
| 2025-06-27 | 40.60 | 43.29 | 40.60 | 42.92 | +5.12% | 1.35 | 6.52% |
| 2025-06-26 | 40.72 | 41.26 | 40.53 | 40.83 | -0.58% | 0.47 | 2.32% |
| 2025-06-25 | 41.86 | 41.92 | 40.81 | 41.07 | -2.26% | 0.79 | 3.90% |