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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 83.07 | 83.07 | 80.13 | 81.37 | -1.08% | 1.08 | 1.43% |
| 2026-01-15 | 82.56 | 83.00 | 79.78 | 82.26 | -0.36% | 1.27 | 1.68% |
| 2026-01-14 | 81.47 | 83.95 | 81.39 | 82.56 | +0.68% | 1.59 | 2.07% |
| 2026-01-13 | 81.86 | 84.00 | 80.19 | 82.00 | +0.21% | 2.11 | 2.78% |
| 2026-01-12 | 81.39 | 83.00 | 80.22 | 81.83 | -0.38% | 2.02 | 2.68% |
| 2026-01-09 | 81.50 | 82.68 | 80.83 | 82.14 | +0.17% | 1.01 | 1.33% |
| 2026-01-08 | 85.93 | 86.41 | 81.70 | 82.00 | -4.41% | 1.87 | 2.42% |
| 2026-01-07 | 83.35 | 85.95 | 82.57 | 85.78 | +1.76% | 1.45 | 1.84% |
| 2026-01-06 | 83.00 | 86.30 | 82.68 | 84.30 | -0.05% | 1.72 | 2.21% |
| 2026-01-05 | 84.88 | 85.85 | 81.80 | 84.34 | -0.60% | 1.92 | 2.49% |
| 2025-12-31 | 79.15 | 87.00 | 78.50 | 84.85 | +7.51% | 1.94 | 2.53% |
| 2025-12-30 | 80.95 | 80.95 | 78.89 | 78.92 | -1.87% | 0.71 | 0.96% |
| 2025-12-29 | 78.96 | 81.49 | 78.54 | 80.42 | +1.34% | 1.01 | 1.36% |
| 2025-12-26 | 81.90 | 82.28 | 79.18 | 79.36 | -2.23% | 0.81 | 1.08% |
| 2025-12-25 | 84.07 | 84.07 | 81.00 | 81.17 | -2.87% | 0.93 | 1.22% |
| 2025-12-24 | 77.27 | 84.66 | 77.27 | 83.57 | +7.89% | 1.71 | 2.26% |
| 2025-12-23 | 77.51 | 78.88 | 76.53 | 77.46 | +0.06% | 0.68 | 0.95% |
| 2025-12-22 | 78.13 | 79.30 | 77.00 | 77.41 | -1.34% | 0.92 | 1.27% |
| 2025-12-19 | 78.22 | 80.24 | 77.80 | 78.46 | +0.47% | 0.76 | 1.03% |
| 2025-12-18 | 80.63 | 81.58 | 77.86 | 78.09 | -4.48% | 1.15 | 1.57% |