凯莱英（002821）历史行情

以下为凯莱英近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	179.000	177.930	181.180	170.100	-2.750	-1.522%	831.80万	14.58亿	2.625%
2026-10-08	188.100	180.680	188.220	180.180	-7.940	-4.210%	7.59万	0.00亿	0.000%
2026-10-07	177.810	188.620	192.000	175.680	9.500	5.304%	1,059.64万	19.63亿	3.344%
2026-10-06	177.810	188.620	192.000	175.680	9.500	5.304%	1,059.64万	19.63亿	3.344%
2026-10-05	177.810	188.620	192.000	175.680	9.500	5.304%	1,059.64万	19.63亿	3.344%
2026-10-02	177.810	188.620	192.000	175.680	9.500	5.304%	1,059.64万	19.63亿	3.344%
2026-10-01	177.810	188.620	192.000	175.680	9.500	5.304%	1,059.64万	19.63亿	3.344%
2026-09-30	177.810	188.620	192.000	175.680	9.500	5.304%	10.60万	0.00亿	0.000%
2026-09-29	180.160	179.120	188.960	178.000	-1.410	-0.781%	7.55万	0.00亿	0.000%
2026-09-28	180.630	180.530	181.660	176.800	2.230	1.251%	6.72万	0.00亿	0.000%
2026-09-27	188.080	178.300	188.980	178.270	-9.710	-5.165%	809.88万	14.78亿	2.556%
2026-09-24	188.080	178.300	188.980	178.270	-9.710	-5.165%	8.10万	0.00亿	0.000%
2026-09-23	188.000	188.010	191.690	186.300	0.350	0.187%	6.27万	0.00亿	0.000%
2026-09-22	188.030	187.660	192.250	185.470	-3.330	-1.744%	8.05万	0.00亿	0.000%
2026-09-21	188.000	190.990	194.320	185.670	5.790	3.126%	10.38万	0.00亿	0.000%
2026-09-18	184.100	185.200	193.900	181.160	-1.030	-0.553%	10.49万	0.00亿	0.000%
2026-09-17	185.000	186.230	190.300	181.180	3.750	2.055%	11.97万	0.00亿	0.000%
2026-09-16	177.560	182.480	186.380	174.440	5.280	2.980%	11.00万	0.00亿	0.000%
2026-09-15	177.000	177.200	179.760	175.220	-0.400	-0.225%	7.72万	0.00亿	0.000%
2026-09-14	163.500	177.600	177.880	161.030	13.470	8.207%	11.85万	0.00亿	0.000%
2026-09-11	169.510	164.130	169.520	162.000	-6.230	-3.657%	7.42万	0.00亿	0.000%
2026-09-10	172.640	170.360	173.950	166.900	-2.690	-1.554%	5.95万	0.00亿	0.000%
2026-09-09	171.000	173.050	175.800	170.440	-1.260	-0.723%	7.82万	0.00亿	0.000%
2026-09-08	165.800	174.310	176.600	162.660	7.710	4.628%	12.21万	0.00亿	0.000%
2026-09-07	161.180	166.600	167.490	161.180	3.580	2.196%	6.69万	0.00亿	0.000%
2026-09-04	168.000	163.020	168.480	162.210	-5.200	-3.091%	6.57万	0.00亿	0.000%
2026-09-03	164.600	168.220	169.500	163.220	3.620	2.199%	9.29万	0.00亿	0.000%
2026-09-02	161.000	164.600	166.660	157.870	3.720	2.312%	11.37万	0.00亿	0.000%
2026-09-01	161.370	160.880	162.300	155.750	-0.720	-0.446%	9.69万	0.00亿	0.000%
2026-08-31	160.660	161.600	163.840	157.780	-3.340	-2.025%	10.34万	0.00亿	0.000%
2026-08-28	168.000	164.940	170.640	164.200	-5.700	-3.340%	8.22万	0.00亿	0.000%
2026-08-27	173.370	170.640	173.760	166.720	-1.260	-0.733%	10.66万	0.00亿	0.000%
2026-08-26	175.670	171.900	179.670	171.700	-0.330	-0.192%	15.18万	0.00亿	0.000%
2026-08-25	156.480	172.230	172.230	154.200	15.660	10.002%	17.02万	0.00亿	0.000%
2026-08-24	170.660	156.570	170.990	155.000	-11.530	-6.859%	14.54万	0.00亿	0.000%
2026-08-21	178.120	168.100	178.120	166.220	-14.300	-7.840%	20.53万	0.00亿	0.000%
2026-08-20	180.120	182.400	187.650	176.030	11.810	6.923%	24.97万	0.00亿	0.000%
2026-08-19	176.000	170.590	179.200	169.590	-6.660	-3.757%	11.99万	0.00亿	0.000%
2026-08-18	176.580	177.250	179.990	173.800	0.130	0.073%	10.43万	0.00亿	0.000%
2026-08-17	170.190	177.120	178.370	168.000	5.920	3.458%	12.06万	0.00亿	0.000%
2026-08-14	172.000	171.200	175.290	167.300	-2.610	-1.502%	11.75万	0.00亿	0.000%
2026-08-13	174.570	173.810	180.580	171.200	-1.190	-0.680%	17.41万	0.00亿	0.000%
2026-08-12	175.470	175.000	179.100	173.880	-0.640	-0.364%	11.11万	0.00亿	0.000%
2026-08-11	174.790	175.640	184.300	172.300	-0.360	-0.205%	18.40万	0.00亿	0.000%
2026-08-10	180.000	176.000	188.000	171.970	3.740	2.171%	23.28万	0.00亿	0.000%
2026-08-07	156.500	172.260	172.260	156.000	15.660	10.000%	10.85万	0.00亿	0.000%
2026-08-06	165.500	156.600	166.160	154.000	-6.780	-4.150%	13.51万	0.00亿	0.000%
2026-08-05	162.000	163.380	171.500	162.000	1.770	1.095%	14.14万	0.00亿	0.000%
2026-08-04	155.550	161.610	161.610	155.550	14.690	9.999%	5.69万	0.00亿	0.000%
2026-08-03	151.260	146.920	155.900	146.000	-5.730	-3.754%	7.40万	0.00亿	0.000%
2026-07-31	148.290	152.650	157.430	145.950	6.700	4.591%	8.98万	0.00亿	0.000%
2026-07-30	155.010	145.950	155.010	142.430	-9.060	-5.845%	11.59万	0.00亿	0.000%
2026-07-29	159.980	155.010	164.000	154.080	-2.350	-1.493%	7.91万	0.00亿	0.000%
2026-07-28	162.000	157.360	163.490	156.700	-5.590	-3.431%	6.78万	0.00亿	0.000%
2026-07-27	158.520	162.950	169.300	157.600	4.730	2.990%	9.65万	0.00亿	0.000%
2026-07-24	163.000	158.220	165.960	157.400	-5.320	-3.253%	8.86万	0.00亿	0.000%
2026-07-23	163.000	163.540	169.760	160.160	-0.740	-0.450%	9.50万	0.00亿	0.000%
2026-07-22	166.110	164.280	175.580	163.810	-5.220	-3.080%	12.27万	0.00亿	0.000%
2026-07-21	161.650	169.500	170.000	158.500	6.990	4.301%	13.05万	0.00亿	0.000%
2026-07-20	150.000	162.510	168.980	150.000	0.520	0.321%	15.13万	0.00亿	0.000%
2026-07-17	176.380	161.990	177.850	161.990	-18.000	-10.001%	12.65万	0.00亿	0.000%
2026-07-16	191.080	179.990	200.000	178.000	-15.760	-8.051%	21.06万	0.00亿	0.000%
2026-07-15	175.000	195.750	195.750	175.000	17.800	10.003%	22.47万	0.00亿	0.000%
2026-07-14	164.720	177.950	181.510	158.400	12.620	7.633%	18.05万	0.00亿	0.000%
2026-07-13	163.760	165.330	171.480	163.000	-0.080	-0.048%	13.46万	0.00亿	0.000%
2026-07-10	159.000	165.410	171.540	156.500	4.180	2.593%	15.54万	0.00亿	0.000%
2026-07-09	149.300	161.230	163.310	145.110	11.700	7.825%	15.45万	0.00亿	0.000%
2026-07-08	154.130	149.530	159.770	149.000	-3.570	-2.332%	12.70万	0.00亿	0.000%
2026-07-07	160.470	153.100	163.010	152.260	-9.000	-5.552%	18.32万	0.00亿	0.000%
2026-07-06	160.000	162.100	181.810	157.000	-3.700	-2.232%	23.27万	0.00亿	0.000%
2026-07-03	156.000	165.800	166.700	149.550	12.610	8.232%	17.40万	0.00亿	0.000%
2026-07-02	159.910	153.190	167.300	151.500	-11.610	-7.045%	19.58万	0.00亿	0.000%
2026-07-01	158.880	164.800	170.000	150.170	2.800	1.728%	21.86万	0.00亿	0.000%
2026-06-30	170.760	162.000	171.800	158.500	-5.750	-3.428%	18.55万	0.00亿	0.000%
2026-06-29	155.550	167.750	167.750	151.000	15.250	10.000%	10.60万	0.00亿	0.000%
2026-06-26	152.510	152.500	158.500	150.250	2.335	1.555%	13.84万	0.00亿	0.000%
2026-06-25	140.815	150.165	153.725	140.275	9.890	7.050%	17.56万	0.00亿	0.000%
2026-06-24	128.125	140.275	140.275	126.505	12.870	10.102%	6.73万	0.00亿	0.000%
2026-06-23	123.805	127.405	130.385	122.835	2.890	2.321%	8.95万	0.00亿	0.000%
2026-06-22	122.095	124.515	124.575	118.705	1.990	1.624%	6.50万	0.00亿	0.000%
2026-06-18	113.505	122.525	123.485	112.305	8.820	7.757%	7.19万	0.00亿	0.000%
2026-06-17	110.785	113.705	114.275	109.885	2.930	2.645%	3.38万	0.00亿	0.000%
2026-06-16	113.205	110.775	113.455	110.345	-2.490	-2.198%	4.30万	0.00亿	0.000%
2026-06-15	114.545	113.265	114.545	111.365	-2.450	-2.117%	4.71万	0.00亿	0.000%
2026-06-12	112.205	115.715	116.205	110.945	3.400	3.027%	6.00万	0.00亿	0.000%
2026-06-11	111.685	112.315	114.695	110.295	0.210	0.187%	4.29万	0.00亿	0.000%
2026-06-10	110.085	112.105	113.885	109.005	2.020	1.835%	4.06万	0.00亿	0.000%
2026-06-09	112.035	110.085	112.295	105.535	-1.180	-1.061%	6.61万	0.00亿	0.000%
2026-06-08	111.715	111.265	114.965	110.225	-3.710	-3.227%	4.84万	0.00亿	0.000%
2026-06-05	118.305	114.975	120.705	114.015	-3.350	-2.831%	5.91万	0.00亿	0.000%
2026-06-04	114.305	118.325	118.495	113.705	2.990	2.592%	4.49万	0.00亿	0.000%
2026-06-03	112.505	115.335	117.045	111.715	2.720	2.415%	5.19万	0.00亿	0.000%
2026-06-02	114.205	112.615	114.585	110.405	-1.480	-1.297%	4.81万	0.00亿	0.000%
2026-06-01	116.125	114.095	123.995	113.405	-2.030	-1.748%	7.82万	0.00亿	0.000%
2026-05-29	116.985	116.125	119.805	113.435	-0.200	-0.172%	6.95万	0.00亿	0.000%
2026-05-28	120.895	116.325	122.685	115.805	-4.540	-3.756%	5.74万	0.00亿	0.000%
2026-05-27	121.675	120.865	122.425	116.705	-1.330	-1.088%	7.02万	0.00亿	0.000%
2026-05-26	121.705	122.195	122.705	117.765	-0.440	-0.359%	5.20万	0.00亿	0.000%
2026-05-25	123.705	122.635	124.575	119.535	-2.920	-2.326%	7.83万	0.00亿	0.000%
2026-05-22	124.845	125.555	126.425	122.945	0.700	0.561%	8.56万	0.00亿	0.000%
2026-05-21	117.705	124.855	128.005	117.115	7.290	6.201%	12.36万	0.00亿	0.000%
2026-05-20	116.505	117.565	119.505	114.605	0.970	0.832%	5.70万	0.00亿	0.000%
2026-05-19	117.435	116.595	121.205	115.735	-0.880	-0.749%	4.92万	0.00亿	0.000%
2026-05-18	116.405	117.475	118.635	113.765	0.800	0.686%	5.40万	0.00亿	0.000%
2026-05-15	121.115	116.675	124.015	115.625	-4.220	-3.491%	8.56万	0.00亿	0.000%
2026-05-14	124.925	120.895	127.635	120.705	-4.490	-3.581%	5.87万	0.00亿	0.000%
2026-05-13	128.335	125.385	128.705	123.985	-2.210	-1.732%	6.31万	0.00亿	0.000%
2026-05-12	127.065	127.595	131.685	126.705	-1.190	-0.924%	10.70万	0.00亿	0.000%
2026-05-11	121.205	128.785	129.505	120.505	6.500	5.315%	10.96万	0.00亿	0.000%
2026-05-08	126.795	122.285	127.505	122.155	-4.500	-3.549%	5.67万	0.00亿	0.000%
2026-05-07	123.685	126.785	129.995	123.685	3.400	2.756%	7.83万	0.00亿	0.000%
2026-05-06	121.905	123.385	124.185	119.505	-0.880	-0.708%	8.35万	0.00亿	0.000%
2026-04-30	125.435	124.265	127.695	123.875	-1.240	-0.988%	7.60万	0.00亿	0.000%
2026-04-29	127.675	125.505	127.815	122.405	-2.690	-2.098%	14.74万	0.00亿	0.000%
2026-04-28	119.775	128.195	128.195	118.775	11.770	10.110%	9.86万	0.00亿	0.000%
2026-04-27	115.585	116.425	118.445	115.005	0.640	0.553%	8.85万	0.00亿	0.000%
2026-04-24	110.205	115.785	116.905	109.715	5.070	4.579%	12.98万	0.00亿	0.000%
2026-04-23	111.705	110.715	114.055	110.205	-1.030	-0.922%	6.12万	0.00亿	0.000%
2026-04-22	109.905	111.745	112.145	108.705	1.710	1.554%	5.40万	0.00亿	0.000%
2026-04-21	112.255	110.035	114.185	109.705	-2.390	-2.126%	6.39万	0.00亿	0.000%
2026-04-20	114.705	112.425	114.705	111.925	-0.690	-0.610%	5.49万	0.00亿	0.000%
2026-04-17	115.925	113.115	116.685	112.855	-3.000	-2.584%	8.13万	0.00亿	0.000%
2026-04-16	115.945	116.115	118.105	114.205	-0.440	-0.378%	8.41万	0.00亿	0.000%
2026-04-15	121.105	116.555	122.035	109.885	-3.480	-2.899%	17.71万	0.00亿	0.000%
2026-04-14	120.705	120.035	121.205	116.705	0.370	0.309%	9.29万	0.00亿	0.000%
2026-04-13	120.125	119.665	122.385	118.015	0.000	0.000%	8.43万	0.00亿	0.000%
2026-04-10	118.835	119.975	123.145	118.805	0.000	0.000%	12.66万	0.00亿	0.000%
2026-04-09	117.425	119.955	121.155	115.255	0.000	0.000%	15.15万	0.00亿	0.000%
2026-04-08	119.705	117.425	120.805	116.815	0.000	0.000%	14.22万	0.00亿	0.000%
2026-04-07	121.205	118.265	123.205	116.205	0.000	0.000%	15.39万	0.00亿	0.000%
2026-04-03	123.715	120.765	124.205	120.055	0.000	0.000%	21.31万	0.00亿	0.000%
2026-04-02	122.745	125.355	128.505	120.705	0.000	0.000%	30.49万	0.00亿	0.000%
2026-04-01	113.315	120.555	120.555	111.155	0.000	0.000%	19.13万	0.00亿	0.000%