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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 75.61 | 75.81 | 73.80 | 73.99 | -2.57% | 0.73 | 1.05% |
| 2026-02-12 | 76.00 | 76.44 | 73.15 | 75.94 | +0.42% | 1.19 | 1.71% |
| 2026-02-11 | 74.19 | 76.00 | 73.13 | 75.62 | +2.18% | 0.95 | 1.36% |
| 2026-02-10 | 72.37 | 75.19 | 72.14 | 74.01 | +2.27% | 0.76 | 1.11% |
| 2026-02-09 | 72.15 | 73.50 | 71.41 | 72.37 | +1.29% | 0.47 | 0.70% |
| 2026-02-06 | 72.00 | 72.55 | 70.70 | 71.45 | -0.28% | 0.51 | 0.76% |
| 2026-02-05 | 72.68 | 72.70 | 71.20 | 71.65 | -1.93% | 0.38 | 0.57% |
| 2026-02-04 | 73.02 | 75.32 | 72.67 | 73.06 | -0.84% | 0.83 | 1.21% |
| 2026-02-03 | 70.91 | 73.91 | 70.91 | 73.68 | +3.96% | 0.65 | 0.96% |
| 2026-02-02 | 73.39 | 73.59 | 70.66 | 70.87 | -3.42% | 0.94 | 1.41% |
| 2026-01-30 | 73.00 | 73.95 | 71.70 | 73.38 | +0.51% | 0.65 | 0.96% |
| 2026-01-29 | 75.16 | 76.27 | 72.55 | 73.01 | -3.37% | 0.92 | 1.34% |
| 2026-01-28 | 76.08 | 77.50 | 75.27 | 75.56 | -1.34% | 0.73 | 1.04% |
| 2026-01-27 | 75.63 | 77.48 | 74.62 | 76.59 | +0.72% | 1.08 | 1.53% |
| 2026-01-26 | 77.48 | 77.80 | 75.01 | 76.04 | -2.04% | 1.12 | 1.58% |
| 2026-01-23 | 75.22 | 77.98 | 73.68 | 77.62 | +3.18% | 1.53 | 2.17% |
| 2026-01-22 | 78.42 | 80.49 | 75.00 | 75.23 | -4.49% | 2.83 | 3.92% |
| 2026-01-21 | 77.88 | 80.64 | 77.00 | 78.77 | +1.16% | 1.21 | 1.66% |
| 2026-01-20 | 83.14 | 83.14 | 76.96 | 77.87 | -4.31% | 1.61 | 2.20% |
| 2026-01-19 | 80.84 | 83.88 | 80.35 | 81.38 | +0.01% | 1.54 | 2.03% |