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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 55.75 | 60.88 | 55.61 | 60.27 | +8.93% | 2.40 | 8.28% |
| 2025-09-15 | 55.32 | 56.51 | 55.00 | 55.33 | +0.27% | 0.74 | 2.68% |
| 2025-09-12 | 56.48 | 56.98 | 55.00 | 55.18 | -1.94% | 0.89 | 3.24% |
| 2025-09-11 | 55.46 | 56.69 | 54.50 | 56.27 | +0.95% | 0.87 | 3.16% |
| 2025-09-10 | 53.51 | 57.20 | 53.29 | 55.74 | +4.75% | 1.32 | 4.79% |
| 2025-09-09 | 55.51 | 55.51 | 53.01 | 53.21 | -3.45% | 0.77 | 2.88% |
| 2025-09-08 | 55.00 | 55.95 | 53.88 | 55.11 | -0.25% | 1.03 | 3.79% |
| 2025-09-05 | 50.50 | 55.90 | 50.06 | 55.25 | +10.72% | 1.86 | 7.06% |
| 2025-09-04 | 53.00 | 53.44 | 49.06 | 49.90 | -6.26% | 1.15 | 4.55% |
| 2025-09-03 | 53.86 | 54.50 | 51.98 | 53.23 | -1.17% | 0.95 | 3.63% |
| 2025-09-02 | 53.90 | 54.50 | 53.33 | 53.86 | -0.46% | 0.96 | 3.63% |
| 2025-09-01 | 55.55 | 56.42 | 53.77 | 54.11 | -2.57% | 1.20 | 4.42% |
| 2025-08-29 | 55.70 | 57.39 | 54.50 | 55.54 | -0.32% | 1.21 | 4.38% |
| 2025-08-28 | 55.67 | 56.12 | 53.36 | 55.72 | +1.18% | 1.43 | 5.29% |
| 2025-08-27 | 58.45 | 59.50 | 55.04 | 55.07 | -6.30% | 1.89 | 6.68% |
| 2025-08-26 | 56.29 | 59.98 | 56.29 | 58.77 | +3.21% | 2.00 | 6.95% |
| 2025-08-25 | 56.09 | 57.32 | 54.50 | 56.94 | +1.52% | 1.61 | 5.83% |
| 2025-08-22 | 55.51 | 57.99 | 54.00 | 56.09 | +2.00% | 2.05 | 7.49% |
| 2025-08-21 | 55.99 | 59.45 | 54.45 | 54.99 | -2.07% | 1.96 | 7.04% |
| 2025-08-20 | 53.05 | 56.20 | 52.09 | 56.15 | +4.80% | 1.80 | 6.69% |