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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 81.51 | 84.97 | 79.18 | 81.75 | +0.25% | 0.99 | 1.30% |
| 2025-12-16 | 83.53 | 83.53 | 80.20 | 81.55 | -1.39% | 1.10 | 1.45% |
| 2025-12-15 | 82.12 | 86.19 | 81.80 | 82.70 | +0.61% | 1.41 | 1.81% |
| 2025-12-12 | 80.00 | 82.50 | 79.40 | 82.20 | +2.60% | 0.99 | 1.32% |
| 2025-12-11 | 83.71 | 83.71 | 80.10 | 80.12 | -2.35% | 0.60 | 0.80% |
| 2025-12-10 | 83.90 | 83.99 | 81.70 | 82.05 | -2.70% | 0.58 | 0.76% |
| 2025-12-09 | 84.30 | 86.30 | 82.82 | 84.33 | +0.01% | 1.07 | 1.36% |
| 2025-12-08 | 83.50 | 84.93 | 82.70 | 84.32 | +1.04% | 0.71 | 0.92% |
| 2025-12-05 | 81.71 | 83.80 | 80.55 | 83.45 | +2.34% | 0.60 | 0.78% |
| 2025-12-04 | 82.99 | 82.99 | 81.15 | 81.54 | -1.75% | 0.65 | 0.86% |
| 2025-12-03 | 83.36 | 85.63 | 82.04 | 82.99 | -0.05% | 0.82 | 1.06% |
| 2025-12-02 | 84.07 | 84.50 | 83.03 | 83.03 | -1.24% | 0.52 | 0.67% |
| 2025-12-01 | 83.70 | 87.77 | 82.61 | 84.07 | +0.44% | 1.19 | 1.52% |
| 2025-11-28 | 81.50 | 83.98 | 81.00 | 83.70 | +2.27% | 0.68 | 1.66% |
| 2025-11-27 | 82.38 | 85.14 | 81.70 | 81.84 | -0.64% | 0.68 | 1.66% |
| 2025-11-26 | 81.29 | 83.12 | 80.59 | 82.37 | +0.88% | 0.64 | 1.59% |
| 2025-11-25 | 81.59 | 82.18 | 79.80 | 81.65 | +1.54% | 0.88 | 2.19% |
| 2025-11-24 | 78.61 | 81.82 | 77.56 | 80.41 | +2.56% | 1.38 | 3.49% |
| 2025-11-21 | 84.07 | 85.07 | 78.35 | 78.40 | -7.84% | 1.88 | 4.75% |
| 2025-11-20 | 90.00 | 91.98 | 84.56 | 85.07 | -2.22% | 1.40 | 3.27% |