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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 79.14 | 79.15 | 77.20 | 77.54 | -2.17% | 1.09 | 1.50% |
| 2026-04-20 | 80.23 | 80.99 | 78.80 | 79.26 | -1.17% | 1.28 | 1.74% |
| 2026-04-17 | 80.65 | 81.70 | 79.01 | 80.20 | -0.66% | 1.56 | 2.09% |
| 2026-04-16 | 82.43 | 83.40 | 80.17 | 80.73 | -1.97% | 1.60 | 2.12% |
| 2026-04-15 | 79.68 | 86.50 | 79.17 | 82.35 | +3.83% | 2.62 | 3.34% |
| 2026-04-14 | 79.80 | 82.33 | 76.68 | 79.31 | -0.01% | 2.06 | 2.82% |
| 2026-04-13 | 76.48 | 79.87 | 75.01 | 79.32 | +3.01% | 1.66 | 2.28% |
| 2026-04-10 | 71.00 | 77.95 | 70.99 | 77.00 | +9.22% | 2.57 | 3.67% |
| 2026-04-09 | 69.65 | 72.15 | 69.00 | 70.50 | +0.41% | 1.02 | 1.56% |
| 2026-04-08 | 68.50 | 71.50 | 68.50 | 70.21 | +4.01% | 1.10 | 1.70% |
| 2026-04-07 | 65.38 | 67.52 | 64.00 | 67.50 | +4.65% | 0.65 | 1.06% |
| 2026-04-03 | 65.00 | 65.64 | 64.20 | 64.50 | -0.25% | 0.45 | 0.75% |
| 2026-04-02 | 67.32 | 67.99 | 64.03 | 64.66 | -4.70% | 0.55 | 0.91% |
| 2026-04-01 | 66.99 | 68.78 | 66.80 | 67.85 | +3.43% | 0.76 | 1.21% |
| 2026-03-31 | 66.53 | 68.37 | 65.60 | 65.60 | -1.63% | 0.51 | 0.82% |
| 2026-03-30 | 67.01 | 67.77 | 65.95 | 66.69 | -2.51% | 0.66 | 1.07% |
| 2026-03-27 | 67.24 | 69.44 | 66.50 | 68.41 | -0.51% | 0.64 | 1.01% |
| 2026-03-26 | 72.00 | 72.82 | 68.31 | 68.76 | -4.29% | 1.14 | 1.74% |
| 2026-03-25 | 66.34 | 72.80 | 65.00 | 71.84 | +8.37% | 1.64 | 2.55% |
| 2026-03-24 | 65.00 | 66.38 | 62.60 | 66.29 | +4.97% | 0.76 | 1.27% |