凯莱英 (002821) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-14	126.22	122.19	-4.49	-3.54%	122.00	128.93	58690	72909	1.85%
2026-05-13	129.63	126.68	-2.21	-1.71%	125.28	130.00	63109	79943	1.99%
2026-05-12	128.36	128.89	-1.19	-0.91%	128.00	132.98	106964	139614	3.37%
2026-05-11	122.50	130.08	6.50	5.26%	121.80	130.80	109593	139201	3.46%
2026-05-08	128.09	123.58	-4.50	-3.51%	123.45	128.80	56661	70791	1.79%
2026-05-07	124.98	128.08	3.40	2.73%	124.98	131.29	78298	100724	2.47%
2026-05-06	123.20	124.68	-0.88	-0.70%	120.80	125.48	83534	103177	2.64%
2026-04-30	126.73	125.56	-1.24	-0.98%	125.17	128.99	75975	96089	2.40%
2026-04-29	128.97	126.80	-2.69	-2.08%	123.70	129.11	147354	186078	4.65%
2026-04-28	121.07	129.49	11.77	10.00%	120.07	129.49	98636	125581	3.11%
2026-04-27	116.88	117.72	0.64	0.55%	116.30	119.74	88501	104369	2.79%
2026-04-24	111.50	117.08	5.07	4.53%	111.01	118.20	129790	150095	4.09%
2026-04-23	113.00	112.01	-1.03	-0.91%	111.50	115.35	61163	69165	1.93%
2026-04-22	111.20	113.04	1.71	1.54%	110.00	113.44	54024	60619	1.70%
2026-04-21	113.55	111.33	-2.39	-2.10%	111.00	115.48	63930	71789	2.02%
2026-04-20	116.00	113.72	-0.69	-0.60%	113.22	116.00	54913	62691	1.73%
2026-04-17	117.22	114.41	-3.00	-2.56%	114.15	117.98	81289	93796	2.56%
2026-04-16	117.24	117.41	-0.44	-0.37%	115.50	119.40	84100	98784	2.65%
2026-04-15	122.40	117.85	-3.48	-2.87%	111.18	123.33	177083	206880	5.59%
2026-04-14	122.00	121.33	0.37	0.31%	118.00	122.50	92864	111591	2.93%
2026-04-13	121.42	120.96	-0.31	-0.26%	119.31	123.68	84331	102632	2.66%
2026-04-10	120.13	121.27	0.02	0.02%	120.10	124.44	126583	154116	3.99%
2026-04-09	118.72	121.25	2.53	2.13%	116.55	122.45	151466	182763	4.78%
2026-04-08	121.00	118.72	-0.84	-0.70%	118.11	122.10	142157	169767	4.48%
2026-04-07	122.50	119.56	-2.50	-2.05%	117.50	124.50	153883	185476	4.85%
2026-04-03	125.01	122.06	-4.59	-3.62%	121.35	125.50	213063	262210	6.72%
2026-04-02	124.04	126.65	4.80	3.94%	122.00	129.80	304901	384044	9.62%
2026-04-01	114.61	121.85	11.08	10.00%	112.45	121.85	191281	223736	6.03%
2026-03-31	105.67	110.77	10.07	10.00%	105.67	110.77	170050	187286	5.36%
2026-03-30	99.90	100.70	0.80	0.80%	99.20	100.90	44203	44333	1.39%
2026-03-27	96.18	99.90	3.10	3.20%	96.01	100.65	41037	40861	1.29%
2026-03-26	96.57	96.80	0.30	0.31%	96.18	99.49	29775	29188	0.94%
2026-03-25	96.00	96.50	0.91	0.95%	95.51	97.37	28342	27305	0.89%
2026-03-24	93.15	95.59	3.67	3.99%	92.92	97.17	40310	38383	1.27%
2026-03-23	93.90	91.92	-3.08	-3.24%	91.33	94.86	33199	30891	1.05%
2026-03-20	96.48	95.00	-1.06	-1.10%	95.00	97.98	24434	23519	0.77%
2026-03-19	98.21	96.06	-3.40	-3.42%	95.92	98.94	27761	26938	0.88%
2026-03-18	98.50	99.46	0.76	0.77%	98.11	100.19	23947	23693	0.76%
2026-03-17	98.81	98.70	-0.38	-0.38%	97.80	101.17	36906	36867	1.16%
2026-03-16	98.94	99.08	-0.23	-0.23%	97.08	100.74	26935	26631	0.85%
2026-03-13	98.39	99.31	0.56	0.57%	96.30	99.95	32948	32371	1.04%
2026-03-12	99.99	98.75	-1.18	-1.18%	98.00	102.40	27133	26995	0.86%
2026-03-11	101.30	99.93	-1.37	-1.35%	99.80	101.71	26081	26173	0.82%
2026-03-10	98.74	101.30	3.30	3.37%	98.74	101.87	34041	34353	1.07%
2026-03-09	98.88	98.00	-1.31	-1.32%	96.66	99.23	30290	29637	0.96%
2026-03-06	97.35	99.31	1.92	1.97%	97.00	101.29	40140	40165	1.27%
2026-03-05	97.59	97.39	0.19	0.20%	96.02	99.20	33187	32393	1.05%
2026-03-04	91.80	97.20	4.70	5.08%	91.51	98.95	78514	76215	2.48%
2026-03-03	94.24	92.50	-1.94	-2.05%	91.40	94.98	50255	46529	1.59%
2026-03-02	95.76	94.44	-3.06	-3.14%	93.61	96.98	39387	37409	1.24%
2026-02-27	98.29	97.50	-1.55	-1.56%	97.31	99.38	29573	29002	0.93%
2026-02-26	99.09	99.05	-0.49	-0.49%	98.09	99.50	29642	29195	0.94%
2026-02-25	98.84	99.54	0.18	0.18%	98.00	100.33	29295	29024	0.92%
2026-02-24	102.80	99.36	-1.22	-1.21%	99.10	102.80	22956	22975	0.72%
2026-02-13	103.01	100.58	-2.87	-2.77%	100.51	103.80	27369	27881	0.86%
2026-02-12	103.50	103.45	-0.37	-0.36%	103.20	106.14	33045	34488	1.04%
2026-02-11	105.01	103.82	-0.98	-0.94%	103.57	105.44	19744	20565	0.62%
2026-02-10	103.08	104.80	1.72	1.67%	102.60	106.40	41040	43066	1.29%
2026-02-09	102.44	103.08	1.02	1.00%	101.20	104.20	29003	29802	0.91%
2026-02-06	101.70	102.06	-0.44	-0.43%	100.33	103.17	37414	38227	1.18%
2026-02-05	99.98	102.50	2.48	2.48%	99.00	103.44	53237	54280	1.68%
2026-02-04	98.55	100.02	1.02	1.03%	96.20	100.50	44288	43565	1.40%
2026-02-03	95.71	99.00	3.69	3.87%	95.68	99.35	39151	38184	1.24%