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 |
|---|
| 2025-04-30 | 81.92 | 82.00 | 0.10 | 0.12% | 80.38 | 82.39 | 51173 | 41730.53 | 1.59% |
| 2025-04-29 | 76.33 | 81.90 | 4.57 | 5.91% | 76.32 | 83.49 | 102898 | 83638.40 | 3.20% |
| 2025-04-28 | 73.40 | 77.33 | 2.86 | 3.84% | 72.06 | 78.15 | 92328 | 69642.31 | 2.87% |
| 2025-04-25 | 73.78 | 74.47 | 0.70 | 0.95% | 73.01 | 76.13 | 111204 | 83304.13 | 3.46% |
| 2025-04-24 | 69.88 | 73.77 | 6.71 | 10.01% | 69.18 | 73.77 | 86063 | 62413.95 | 2.68% |
| 2025-04-23 | 65.50 | 67.06 | 1.99 | 3.06% | 65.44 | 67.18 | 53386 | 35531.79 | 1.66% |
| 2025-04-22 | 64.59 | 65.07 | 0.47 | 0.73% | 64.14 | 65.63 | 46524 | 30255.81 | 1.45% |
| 2025-04-21 | 64.46 | 64.60 | -0.90 | -1.37% | 63.71 | 65.45 | 51049 | 32921.34 | 1.59% |
| 2025-04-18 | 63.00 | 65.50 | 3.61 | 5.83% | 63.00 | 65.51 | 74927 | 48631.88 | 2.33% |
| 2025-04-17 | 61.90 | 61.89 | -0.48 | -0.77% | 61.67 | 62.90 | 26639 | 16595.34 | 0.83% |
| 2025-04-16 | 63.85 | 62.37 | -1.53 | -2.39% | 61.53 | 63.85 | 41509 | 25858.60 | 1.29% |
| 2025-04-15 | 65.15 | 63.90 | -1.28 | -1.96% | 63.53 | 65.40 | 37126 | 23808.01 | 1.16% |
| 2025-04-14 | 65.90 | 65.18 | 0.08 | 0.12% | 65.07 | 66.59 | 40879 | 26851.90 | 1.27% |
| 2025-04-11 | 63.04 | 65.10 | 0.41 | 0.63% | 63.01 | 65.91 | 45672 | 29529.70 | 1.42% |
| 2025-04-10 | 65.73 | 64.69 | 1.87 | 2.98% | 64.18 | 66.00 | 67489 | 43909.63 | 2.10% |
| 2025-04-09 | 62.19 | 62.82 | -1.25 | -1.95% | 59.90 | 64.44 | 91086 | 56769.88 | 2.83% |
| 2025-04-08 | 67.50 | 64.07 | -5.88 | -8.41% | 63.05 | 69.32 | 104390 | 67745.52 | 3.25% |
| 2025-04-07 | 73.30 | 69.95 | -7.77 | -10.00% | 69.95 | 73.30 | 38392 | 27178.80 | 1.19% |
| 2025-04-03 | 78.67 | 77.72 | -1.70 | -2.14% | 77.54 | 81.47 | 46118 | 36514.24 | 1.44% |
| 2025-04-02 | 80.70 | 79.42 | -1.63 | -2.01% | 79.31 | 81.90 | 44152 | 35645.90 | 1.37% |
| 2025-04-01 | 79.33 | 81.05 | 2.30 | 2.92% | 79.11 | 83.13 | 54517 | 44448.23 | 1.70% |
| 2025-03-31 | 79.50 | 78.75 | -0.91 | -1.14% | 77.80 | 81.87 | 39449 | 31309.49 | 1.23% |
| 2025-03-28 | 79.89 | 79.66 | -0.68 | -0.85% | 79.66 | 82.76 | 36442 | 29621.36 | 1.13% |
| 2025-03-27 | 77.55 | 80.34 | 2.79 | 3.60% | 76.72 | 80.58 | 39011 | 30908.50 | 1.21% |
| 2025-03-26 | 77.99 | 77.55 | -0.60 | -0.77% | 77.51 | 78.73 | 21436 | 16707.17 | 0.67% |
| 2025-03-25 | 78.10 | 78.15 | 0.05 | 0.06% | 77.35 | 78.73 | 15938 | 12437.60 | 0.50% |
| 2025-03-24 | 77.81 | 78.10 | 0.30 | 0.39% | 77.12 | 78.91 | 18526 | 14465.46 | 0.58% |
| 2025-03-21 | 80.00 | 77.80 | -2.41 | -3.00% | 77.50 | 80.48 | 26557 | 20861.70 | 0.83% |
| 2025-03-20 | 81.00 | 80.21 | -0.77 | -0.95% | 79.68 | 81.48 | 22750 | 18284.24 | 0.71% |
| 2025-03-19 | 81.30 | 80.98 | -0.93 | -1.14% | 80.58 | 82.17 | 27080 | 21997.42 | 0.84% |
| 2025-03-18 | 81.75 | 81.91 | 2.91 | 3.68% | 80.31 | 84.66 | 70890 | 58598.55 | 2.21% |
| 2025-03-17 | 79.58 | 79.00 | -0.57 | -0.72% | 78.15 | 79.66 | 29721 | 23458.73 | 0.92% |
| 2025-03-14 | 76.46 | 79.57 | 3.13 | 4.09% | 76.18 | 79.78 | 49993 | 39335.36 | 1.56% |
| 2025-03-13 | 77.19 | 76.44 | -0.97 | -1.25% | 76.01 | 77.75 | 24214 | 18544.41 | 0.75% |
| 2025-03-12 | 77.95 | 77.41 | -0.08 | -0.10% | 77.22 | 79.15 | 26495 | 20604.80 | 0.82% |
| 2025-03-11 | 77.02 | 77.49 | -0.46 | -0.59% | 76.84 | 77.64 | 24872 | 19205.30 | 0.77% |
| 2025-03-10 | 80.66 | 77.95 | -1.92 | -2.40% | 77.22 | 81.23 | 49024 | 38392.43 | 1.53% |
| 2025-03-07 | 80.68 | 79.87 | -0.91 | -1.13% | 79.50 | 80.88 | 21799 | 17462.44 | 0.68% |
| 2025-03-06 | 79.79 | 80.78 | 1.77 | 2.24% | 79.37 | 81.96 | 32751 | 26520.63 | 1.02% |
| 2025-03-05 | 82.17 | 79.01 | -2.98 | -3.63% | 78.70 | 82.66 | 43318 | 34551.88 | 1.35% |
| 2025-03-04 | 81.80 | 81.99 | -0.01 | -0.01% | 81.08 | 83.12 | 22696 | 18681.57 | 0.71% |
| 2025-03-03 | 81.88 | 82.00 | 0.36 | 0.44% | 81.01 | 84.29 | 33985 | 28169.71 | 1.06% |
| 2025-02-28 | 83.70 | 81.64 | -3.05 | -3.60% | 81.31 | 85.64 | 55294 | 45665.02 | 1.72% |
| 2025-02-27 | 85.20 | 84.69 | -0.82 | -0.96% | 83.62 | 85.84 | 28070 | 23721.64 | 0.85% |
| 2025-02-26 | 85.00 | 85.51 | 1.01 | 1.20% | 84.30 | 86.04 | 26117 | 22285.94 | 0.79% |
| 2025-02-25 | 84.30 | 84.50 | -1.05 | -1.23% | 84.01 | 85.90 | 30558 | 25939.45 | 0.93% |
| 2025-02-24 | 87.68 | 85.55 | -2.42 | -2.75% | 85.20 | 89.00 | 54843 | 47631.10 | 1.67% |
| 2025-02-21 | 86.08 | 87.97 | 2.04 | 2.37% | 86.08 | 89.44 | 67158 | 58977.01 | 2.04% |
| 2025-02-20 | 81.89 | 85.93 | 4.53 | 5.57% | 81.50 | 86.28 | 79243 | 67558.39 | 2.41% |
| 2025-02-19 | 81.33 | 81.40 | -0.33 | -0.40% | 80.50 | 83.18 | 32216 | 26335.01 | 0.98% |
| 2025-02-18 | 81.82 | 81.73 | -0.52 | -0.63% | 80.06 | 82.83 | 39314 | 32073.32 | 1.20% |
| 2025-02-17 | 82.58 | 82.25 | 1.45 | 1.79% | 81.02 | 83.90 | 52339 | 43129.38 | 1.59% |
| 2025-02-14 | 78.85 | 80.80 | 1.90 | 2.41% | 78.80 | 81.99 | 49592 | 40088.77 | 1.51% |
| 2025-02-13 | 81.15 | 78.90 | -2.43 | -2.99% | 78.90 | 81.29 | 35611 | 28357.87 | 1.08% |
| 2025-02-12 | 81.71 | 81.33 | -0.57 | -0.70% | 80.20 | 81.74 | 22829 | 18494.60 | 0.69% |
| 2025-02-11 | 83.34 | 81.90 | -1.41 | -1.69% | 81.52 | 83.47 | 30907 | 25425.16 | 0.94% |
| 2025-02-10 | 79.82 | 83.31 | 3.49 | 4.37% | 79.11 | 83.83 | 51062 | 41938.70 | 1.55% |
| 2025-02-07 | 78.79 | 79.82 | 0.86 | 1.09% | 78.67 | 80.58 | 31079 | 24827.01 | 0.95% |
| 2025-02-06 | 75.33 | 78.96 | 3.29 | 4.35% | 74.80 | 79.02 | 36594 | 28406.65 | 1.11% |
| 2025-02-05 | 75.00 | 75.67 | 1.17 | 1.57% | 74.35 | 76.55 | 21761 | 16453.03 | 0.66% |
| 2025-01-27 | 75.00 | 74.50 | -0.24 | -0.32% | 74.50 | 76.33 | 16432 | 12369.56 | 0.50% |
| 2025-01-24 | 73.44 | 74.74 | 1.19 | 1.62% | 73.33 | 76.01 | 24540 | 18410.07 | 0.75% |
| 2025-01-23 | 74.98 | 73.55 | -0.80 | -1.08% | 73.55 | 75.50 | 15311 | 11401.79 | 0.47% |
| 2025-01-22 | 74.90 | 74.35 | -0.93 | -1.24% | 73.85 | 75.15 | 13068 | 9712.99 | 0.40% |
| 2025-01-21 | 76.39 | 75.28 | -0.24 | -0.32% | 74.23 | 76.97 | 19690 | 14804.15 | 0.60% |
| 2025-01-20 | 74.04 | 75.52 | 1.81 | 2.46% | 74.00 | 76.74 | 26309 | 19947.32 | 0.80% |
| 2025-01-17 | 72.67 | 73.71 | 0.70 | 0.96% | 72.51 | 74.18 | 16853 | 12358.78 | 0.51% |
| 2025-01-16 | 73.75 | 73.01 | -0.62 | -0.84% | 72.78 | 75.57 | 21450 | 15895.32 | 0.65% |
| 2025-01-15 | 73.46 | 73.63 | -0.36 | -0.49% | 72.55 | 73.99 | 20406 | 14940.16 | 0.62% |
| 2025-01-14 | 70.62 | 73.99 | 3.99 | 5.70% | 70.03 | 74.21 | 36353 | 26346.86 | 1.11% |
| 2025-01-13 | 68.97 | 70.00 | 0.28 | 0.40% | 68.51 | 70.49 | 15789 | 11051.18 | 0.48% |
| 2025-01-10 | 70.40 | 69.72 | -0.68 | -0.97% | 69.70 | 71.57 | 17203 | 12139.24 | 0.52% |
| 2025-01-09 | 70.37 | 70.40 | -0.35 | -0.49% | 70.12 | 71.82 | 23679 | 16762.04 | 0.72% |
| 2025-01-08 | 72.29 | 70.75 | -1.54 | -2.13% | 69.60 | 72.44 | 29033 | 20564.60 | 0.88% |
| 2025-01-07 | 73.13 | 72.29 | -1.13 | -1.54% | 71.20 | 73.20 | 22796 | 16409.11 | 0.69% |
| 2025-01-06 | 73.36 | 73.42 | 0.19 | 0.26% | 72.92 | 74.30 | 23746 | 17461.92 | 0.72% |
| 2025-01-03 | 74.65 | 73.23 | -1.17 | -1.57% | 73.05 | 75.27 | 29177 | 21672.85 | 0.89% |
| 2025-01-02 | 76.10 | 74.40 | -1.69 | -2.22% | 73.78 | 76.93 | 30145 | 22749.02 | 0.92% |
| 2024-12-31 | 78.75 | 76.09 | -2.46 | -3.13% | 75.87 | 78.76 | 36204 | 27981.32 | 1.10% |
| 2024-12-30 | 76.81 | 78.55 | 1.55 | 2.01% | 76.61 | 80.00 | 52789 | 41623.25 | 1.61% |
深证大盘股票行情在线 K线走势图
