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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 65.92 | 67.62 | 62.82 | 63.15 | -5.93% | 0.96 | 1.58% |
| 2026-03-20 | 67.90 | 69.82 | 67.13 | 67.13 | -0.16% | 0.98 | 1.54% |
| 2026-03-19 | 68.10 | 68.21 | 65.66 | 67.24 | -2.83% | 0.96 | 1.53% |
| 2026-03-18 | 69.80 | 70.00 | 66.66 | 69.20 | -0.46% | 0.99 | 1.56% |
| 2026-03-17 | 76.10 | 76.66 | 69.50 | 69.52 | -8.63% | 1.71 | 2.58% |
| 2026-03-16 | 77.20 | 77.99 | 75.03 | 76.09 | -1.04% | 1.58 | 2.24% |
| 2026-03-13 | 85.42 | 85.50 | 76.66 | 76.89 | -9.20% | 2.71 | 3.68% |
| 2026-03-12 | 89.89 | 89.91 | 83.00 | 84.68 | -4.28% | 1.83 | 2.32% |
| 2026-03-11 | 88.70 | 90.95 | 87.79 | 88.47 | -0.02% | 2.36 | 2.85% |
| 2026-03-10 | 82.58 | 91.80 | 82.58 | 88.49 | +8.34% | 3.14 | 3.86% |
| 2026-03-09 | 80.53 | 85.50 | 78.66 | 81.68 | +0.58% | 1.66 | 2.20% |
| 2026-03-06 | 77.71 | 81.21 | 77.50 | 81.21 | +3.47% | 1.14 | 1.55% |
| 2026-03-05 | 79.10 | 80.49 | 77.50 | 78.49 | +2.01% | 1.17 | 1.59% |
| 2026-03-04 | 79.20 | 80.82 | 76.68 | 76.94 | -4.30% | 1.30 | 1.80% |
| 2026-03-03 | 83.62 | 85.86 | 80.00 | 80.40 | -2.44% | 1.77 | 2.31% |
| 2026-03-02 | 77.00 | 84.50 | 76.66 | 82.41 | +5.80% | 2.94 | 3.83% |
| 2026-02-27 | 74.28 | 79.66 | 72.85 | 77.89 | +4.55% | 1.39 | 1.95% |
| 2026-02-26 | 74.85 | 75.00 | 73.13 | 74.50 | +0.53% | 0.59 | 0.86% |
| 2026-02-25 | 71.71 | 75.80 | 71.51 | 74.11 | +3.35% | 1.03 | 1.49% |
| 2026-02-24 | 74.36 | 74.74 | 71.55 | 71.71 | -3.08% | 0.70 | 1.04% |