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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 85.07 | 86.33 | 82.50 | 84.80 | +0.74% | 2.02 | 4.84% |
| 2025-10-21 | 83.90 | 84.95 | 81.53 | 84.18 | +3.29% | 1.93 | 4.68% |
| 2025-10-20 | 86.30 | 86.56 | 81.16 | 81.50 | -4.43% | 2.36 | 5.73% |
| 2025-10-17 | 86.37 | 89.30 | 85.00 | 85.28 | -0.76% | 2.56 | 5.96% |
| 2025-10-16 | 83.90 | 90.59 | 83.16 | 85.93 | +1.55% | 3.19 | 7.45% |
| 2025-10-15 | 82.52 | 86.66 | 80.78 | 84.62 | +3.21% | 3.20 | 7.79% |
| 2025-10-14 | 87.51 | 88.51 | 81.75 | 81.99 | -2.39% | 3.19 | 7.65% |
| 2025-10-13 | 70.40 | 84.37 | 70.38 | 84.00 | +13.84% | 3.99 | 10.08% |
| 2025-10-10 | 76.40 | 77.62 | 73.22 | 73.79 | -3.42% | 1.91 | 5.20% |
| 2025-10-09 | 78.07 | 78.69 | 76.00 | 76.40 | -0.78% | 2.13 | 5.62% |
| 2025-09-30 | 79.60 | 80.27 | 75.00 | 77.00 | -3.45% | 2.25 | 5.93% |
| 2025-09-29 | 78.61 | 81.66 | 77.44 | 79.75 | +1.45% | 2.46 | 6.27% |
| 2025-09-26 | 80.08 | 82.77 | 78.08 | 78.61 | -0.34% | 2.87 | 7.20% |
| 2025-09-25 | 80.31 | 84.75 | 78.80 | 78.88 | -1.74% | 3.25 | 8.10% |
| 2025-09-24 | 78.00 | 81.98 | 76.43 | 80.28 | -1.40% | 2.79 | 7.11% |
| 2025-09-23 | 78.34 | 82.09 | 76.53 | 81.42 | +2.13% | 3.91 | 10.03% |
| 2025-09-22 | 72.00 | 84.10 | 71.50 | 79.72 | +10.97% | 5.03 | 12.86% |
| 2025-09-19 | 62.29 | 72.05 | 62.29 | 71.84 | +14.29% | 4.20 | 12.42% |
| 2025-09-18 | 62.50 | 66.28 | 61.50 | 62.86 | +2.31% | 2.63 | 8.30% |
| 2025-09-17 | 61.74 | 64.88 | 60.20 | 61.44 | +1.94% | 2.26 | 7.33% |