凯莱英(002821)股票行情
凯莱英(002821)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 93.50 | 94.08 | 0.58 | 0.62% | 92.80 | 94.74 | 40366 | 37894.29 | 1.27% |
| 2025-12-11 | 93.67 | 93.50 | 0.05 | 0.05% | 92.82 | 94.84 | 29210 | 27441.33 | 0.92% |
| 2025-12-10 | 92.20 | 93.45 | 0.69 | 0.74% | 91.00 | 93.80 | 24640 | 22855.35 | 0.78% |
| 2025-12-09 | 93.05 | 92.76 | -0.56 | -0.60% | 92.65 | 95.00 | 35568 | 33398.81 | 1.12% |
| 2025-12-08 | 92.83 | 93.32 | 1.08 | 1.17% | 92.58 | 93.90 | 25117 | 23416.76 | 0.79% |
| 2025-12-05 | 90.77 | 92.24 | 1.40 | 1.54% | 90.60 | 92.27 | 27044 | 24811.31 | 0.85% |
| 2025-12-04 | 92.56 | 90.84 | -1.72 | -1.86% | 90.20 | 92.88 | 34383 | 31264.95 | 1.08% |
| 2025-12-03 | 92.48 | 92.56 | -0.04 | -0.04% | 92.15 | 93.60 | 19096 | 17710.70 | 0.60% |
| 2025-12-02 | 94.22 | 92.60 | -1.95 | -2.06% | 92.08 | 94.36 | 29705 | 27647.44 | 0.94% |
| 2025-12-01 | 93.49 | 94.55 | 1.80 | 1.94% | 93.00 | 94.87 | 38275 | 36025.57 | 1.21% |
| 2025-11-28 | 92.08 | 92.75 | 0.75 | 0.82% | 91.85 | 93.00 | 17403 | 16094.14 | 0.55% |
| 2025-11-27 | 92.10 | 92.00 | -0.74 | -0.80% | 92.00 | 93.27 | 25646 | 23729.51 | 0.81% |
| 2025-11-26 | 90.81 | 92.74 | 1.84 | 2.02% | 90.64 | 94.29 | 53398 | 49717.95 | 1.68% |
| 2025-11-25 | 90.94 | 90.90 | 0.16 | 0.18% | 90.74 | 91.68 | 28389 | 25887.11 | 0.90% |
| 2025-11-24 | 90.54 | 90.74 | 1.24 | 1.39% | 89.35 | 91.24 | 26151 | 23649.30 | 0.82% |
| 2025-11-21 | 90.40 | 89.50 | -1.50 | -1.65% | 88.46 | 91.39 | 37525 | 33757.59 | 1.18% |
| 2025-11-20 | 91.90 | 91.00 | -0.61 | -0.67% | 90.62 | 92.70 | 27140 | 24812.77 | 0.86% |
| 2025-11-19 | 93.00 | 91.61 | -1.34 | -1.44% | 91.01 | 93.40 | 26356 | 24231.71 | 0.83% |
| 2025-11-18 | 92.65 | 92.95 | 0.25 | 0.27% | 92.00 | 93.30 | 23065 | 21363.91 | 0.73% |
| 2025-11-17 | 94.00 | 92.70 | -2.61 | -2.74% | 92.12 | 94.92 | 47742 | 44395.29 | 1.51% |
| 2025-11-14 | 95.50 | 95.31 | -0.88 | -0.91% | 94.88 | 96.96 | 40014 | 38321.31 | 1.26% |
| 2025-11-13 | 94.56 | 96.19 | 1.88 | 1.99% | 94.10 | 96.49 | 57101 | 54495.62 | 1.80% |
| 2025-11-12 | 94.05 | 94.31 | 0.26 | 0.28% | 94.00 | 95.75 | 31953 | 30302.84 | 1.01% |
| 2025-11-11 | 95.60 | 94.05 | -1.38 | -1.45% | 93.81 | 95.60 | 29646 | 27972.26 | 0.94% |
| 2025-11-10 | 94.99 | 95.43 | 0.24 | 0.25% | 94.30 | 95.62 | 35044 | 33252.12 | 1.11% |
| 2025-11-07 | 94.03 | 95.19 | 0.29 | 0.31% | 93.38 | 96.42 | 44500 | 42381.76 | 1.40% |
| 2025-11-06 | 94.00 | 94.90 | 0.99 | 1.05% | 93.85 | 94.90 | 29110 | 27481.56 | 0.92% |
| 2025-11-05 | 94.30 | 93.91 | -1.45 | -1.52% | 93.88 | 95.80 | 41002 | 38736.44 | 1.29% |
| 2025-11-04 | 98.95 | 95.36 | -3.60 | -3.64% | 95.10 | 98.95 | 58945 | 56661.01 | 1.86% |
| 2025-11-03 | 98.70 | 98.96 | 0.87 | 0.89% | 97.30 | 99.50 | 53668 | 52731.98 | 1.69% |
| 2025-10-31 | 100.00 | 98.09 | -4.44 | -4.33% | 95.59 | 100.00 | 136976 | 133321.31 | 4.32% |
| 2025-10-30 | 105.00 | 102.53 | -3.43 | -3.24% | 101.47 | 105.00 | 68204 | 70022.12 | 2.15% |
| 2025-10-29 | 103.30 | 105.96 | 2.63 | 2.55% | 101.50 | 106.00 | 76896 | 79906.23 | 2.43% |
| 2025-10-28 | 103.70 | 103.33 | -1.41 | -1.35% | 102.82 | 105.00 | 41068 | 42634.59 | 1.30% |
| 2025-10-27 | 107.88 | 104.74 | -1.02 | -0.96% | 103.39 | 110.86 | 100615 | 106150.02 | 3.17% |
| 2025-10-24 | 104.50 | 105.76 | 1.36 | 1.30% | 104.21 | 107.80 | 52219 | 55508.40 | 1.65% |
| 2025-10-23 | 105.00 | 104.40 | -1.11 | -1.05% | 102.00 | 105.90 | 41829 | 43258.16 | 1.32% |
| 2025-10-22 | 106.70 | 105.51 | -1.55 | -1.45% | 105.21 | 108.72 | 29905 | 31842.17 | 0.94% |
| 2025-10-21 | 106.10 | 107.06 | 1.26 | 1.19% | 105.06 | 107.43 | 37256 | 39657.63 | 1.18% |
| 2025-10-20 | 104.02 | 105.80 | 2.80 | 2.72% | 103.03 | 108.48 | 50273 | 53217.31 | 1.59% |
| 2025-10-17 | 105.80 | 103.00 | -2.44 | -2.31% | 102.88 | 106.45 | 37239 | 38654.16 | 1.17% |
| 2025-10-16 | 105.88 | 105.44 | -0.63 | -0.59% | 105.02 | 107.41 | 36149 | 38395.61 | 1.14% |
| 2025-10-15 | 102.57 | 106.07 | 4.07 | 3.99% | 100.80 | 106.22 | 47891 | 49814.59 | 1.51% |
| 2025-10-14 | 106.48 | 102.00 | -3.42 | -3.24% | 101.51 | 107.61 | 59053 | 61823.00 | 1.86% |
| 2025-10-13 | 104.90 | 105.42 | -5.59 | -5.04% | 104.16 | 109.75 | 57796 | 61470.31 | 1.82% |
| 2025-10-10 | 112.92 | 111.01 | -2.47 | -2.18% | 109.78 | 113.50 | 60905 | 67917.12 | 1.92% |
| 2025-10-09 | 113.00 | 113.48 | -0.22 | -0.19% | 111.07 | 113.86 | 63200 | 71194.28 | 1.99% |
| 2025-09-30 | 109.03 | 113.70 | 3.76 | 3.42% | 108.60 | 114.80 | 89965 | 100751.68 | 2.84% |
| 2025-09-29 | 107.01 | 109.94 | 2.18 | 2.02% | 104.01 | 109.94 | 68645 | 73090.96 | 2.17% |
| 2025-09-26 | 108.36 | 107.76 | -3.96 | -3.54% | 107.25 | 109.30 | 59853 | 64735.08 | 1.89% |
| 2025-09-25 | 109.20 | 111.72 | 2.47 | 2.26% | 108.56 | 112.89 | 73853 | 82358.81 | 2.33% |
| 2025-09-24 | 108.00 | 109.25 | 0.60 | 0.55% | 107.12 | 109.77 | 54691 | 59468.75 | 1.73% |
| 2025-09-23 | 110.66 | 108.65 | -2.47 | -2.22% | 105.91 | 111.93 | 70366 | 76307.63 | 2.22% |
| 2025-09-22 | 111.00 | 111.12 | 0.42 | 0.38% | 110.66 | 113.73 | 60767 | 67901.73 | 1.92% |
| 2025-09-19 | 113.48 | 110.70 | -3.48 | -3.05% | 110.50 | 115.45 | 77583 | 87145.20 | 2.45% |
| 2025-09-18 | 116.17 | 114.18 | -2.54 | -2.18% | 112.11 | 117.97 | 114585 | 132048.31 | 3.61% |
| 2025-09-17 | 118.58 | 116.72 | -1.48 | -1.25% | 115.03 | 118.78 | 92181 | 107472.42 | 2.91% |
| 2025-09-16 | 115.90 | 118.20 | 1.51 | 1.29% | 115.15 | 118.88 | 114093 | 133440.22 | 3.60% |
| 2025-09-15 | 111.84 | 116.69 | 4.61 | 4.11% | 111.00 | 120.88 | 179976 | 208301.38 | 5.68% |
| 2025-09-12 | 110.12 | 112.08 | 2.12 | 1.93% | 106.30 | 113.94 | 151258 | 167061.62 | 4.77% |
| 2025-09-11 | 105.00 | 109.96 | -1.04 | -0.94% | 102.00 | 109.96 | 131338 | 139400.95 | 4.14% |
| 2025-09-10 | 106.93 | 111.00 | 4.56 | 4.28% | 106.61 | 113.00 | 132413 | 147058.52 | 4.18% |
| 2025-09-09 | 109.55 | 106.44 | -3.96 | -3.59% | 105.99 | 111.49 | 84664 | 91512.79 | 2.67% |
| 2025-09-08 | 108.30 | 110.40 | 2.13 | 1.97% | 107.64 | 110.96 | 95554 | 104410.09 | 3.01% |
| 2025-09-05 | 101.61 | 108.27 | 6.55 | 6.44% | 100.80 | 109.10 | 114454 | 121261.65 | 3.61% |
| 2025-09-04 | 110.40 | 101.72 | -7.59 | -6.94% | 100.25 | 111.40 | 133872 | 140292.22 | 4.22% |
| 2025-09-03 | 109.74 | 109.31 | -0.43 | -0.39% | 108.87 | 111.93 | 97217 | 107163.80 | 3.07% |
| 2025-09-02 | 110.49 | 109.74 | -1.04 | -0.94% | 107.57 | 112.52 | 120852 | 132738.95 | 3.81% |
| 2025-09-01 | 106.90 | 110.78 | 3.86 | 3.61% | 105.82 | 110.88 | 140505 | 153272.48 | 4.43% |
| 2025-08-29 | 103.40 | 106.92 | 3.42 | 3.30% | 102.11 | 108.20 | 118687 | 125611.73 | 3.74% |
| 2025-08-28 | 101.98 | 103.50 | 0.81 | 0.79% | 99.70 | 103.69 | 90287 | 91678.16 | 2.85% |
| 2025-08-27 | 104.64 | 102.69 | -0.61 | -0.59% | 102.69 | 106.00 | 102033 | 106621.58 | 3.22% |
| 2025-08-26 | 109.68 | 103.30 | -7.29 | -6.59% | 103.06 | 109.68 | 163539 | 171825.98 | 5.16% |
| 2025-08-25 | 107.77 | 110.59 | 4.09 | 3.84% | 107.05 | 110.60 | 109382 | 119468.79 | 3.45% |
| 2025-08-22 | 106.00 | 106.50 | 0.39 | 0.37% | 105.00 | 106.92 | 64443 | 68382.99 | 2.03% |
| 2025-08-21 | 105.73 | 106.11 | 0.67 | 0.64% | 105.25 | 106.99 | 52140 | 55302.03 | 1.64% |
| 2025-08-20 | 103.67 | 105.44 | 0.88 | 0.84% | 102.71 | 105.58 | 75757 | 79099.23 | 2.39% |
| 2025-08-19 | 107.39 | 104.56 | -3.25 | -3.01% | 104.02 | 109.60 | 113561 | 121134.70 | 3.58% |
| 2025-08-18 | 110.30 | 107.81 | -1.29 | -1.18% | 106.50 | 110.60 | 116413 | 125406.59 | 3.67% |
| 2025-08-15 | 108.45 | 109.10 | 0.64 | 0.59% | 107.51 | 110.27 | 73359 | 80008.91 | 2.31% |
深证大盘股票行情在线 K线走势图
凯莱英(002821)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
