凯莱英(002821)股票信息
| 股票代码 | 002821 |
| 股票名称 | 凯莱英 |
| 最新价/元 | 83.73 |
| 涨跌额/元 | 7.61 |
| 涨跌幅/% | 10.00 |
| 买入/元 | 83.73 |
| 卖出/元 | 0.00 |
| 昨收/元 | 76.12 |
| 今开/元 | 79.71 |
| 最高/元 | 83.73 |
| 最低/元 | 77.78 |
| 成交量/手 | 124070.14 |
| 成交额/万 | 101385.84 |
| 股净值/元 | 13.38 |
| 市净率 | 1.87 |
| 总市值/万 | 3078903.68 |
| 流通值/万 | 2751811.91 |
| 换手率/% | 3.78 |
| 入市日期 | 2016-11-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:02 |
凯莱英(002821)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 79.71 | 83.73 | 7.61 | 10.00 | 124070.14 | 101385.84 | 3.78 |
| 2024-09-27 | 71.00 | 76.12 | 6.71 | 9.67 | 94267.47 | 69828.04 | 2.87 |
| 2024-09-26 | 66.21 | 69.41 | 2.42 | 3.61 | 56754.21 | 38264.15 | 1.73 |
| 2024-09-25 | 66.00 | 66.99 | 1.51 | 2.31 | 60735.14 | 40686.26 | 1.85 |
| 2024-09-24 | 63.97 | 65.48 | 2.17 | 3.43 | 47872.28 | 30724.48 | 1.46 |
| 2024-09-23 | 65.80 | 63.31 | -0.44 | -0.69 | 52463.76 | 34007.59 | 1.60 |
| 2024-09-20 | 64.00 | 63.75 | -0.66 | -1.03 | 27173.33 | 17304.22 | 0.83 |
| 2024-09-19 | 63.21 | 64.41 | 1.64 | 2.61 | 39058.26 | 24957.67 | 1.19 |
| 2024-09-18 | 63.80 | 62.77 | -1.11 | -1.74 | 25919.52 | 16269.15 | 0.79 |
| 2024-09-13 | 63.71 | 63.88 | 0.30 | 0.47 | 29372.96 | 18799.60 | 0.89 |
| 2024-09-12 | 62.98 | 63.58 | 0.92 | 1.47 | 39263.34 | 25154.49 | 1.19 |
| 2024-09-11 | 61.00 | 62.66 | 1.61 | 2.64 | 39409.52 | 24577.27 | 1.20 |
| 2024-09-10 | 61.53 | 61.05 | -0.98 | -1.58 | 27647.98 | 16873.26 | 0.84 |
| 2024-09-09 | 60.83 | 62.03 | 1.19 | 1.96 | 38969.04 | 24069.30 | 1.19 |
| 2024-09-06 | 62.77 | 60.84 | -1.88 | -3.00 | 23947.30 | 14729.17 | 0.73 |
| 2024-09-05 | 62.24 | 62.72 | 0.44 | 0.71 | 21305.49 | 13411.63 | 0.65 |
| 2024-09-04 | 61.82 | 62.28 | 0.06 | 0.10 | 23023.22 | 14385.03 | 0.70 |
| 2024-09-03 | 61.27 | 62.22 | 1.00 | 1.63 | 31110.28 | 19400.17 | 0.95 |
| 2024-09-02 | 63.11 | 61.22 | -2.45 | -3.85 | 27540.94 | 17130.04 | 0.84 |
| 2024-08-30 | 62.70 | 63.67 | 0.74 | 1.18 | 36592.88 | 23338.24 | 1.11 |
| 2024-08-29 | 59.92 | 62.93 | 2.23 | 3.67 | 39772.69 | 24636.20 | 1.21 |
| 2024-08-28 | 60.01 | 60.70 | 0.40 | 0.66 | 27854.52 | 16963.69 | 0.85 |
| 2024-08-27 | 60.65 | 60.30 | -0.59 | -0.97 | 21374.98 | 12934.46 | 0.65 |
| 2024-08-26 | 60.10 | 60.89 | 0.76 | 1.26 | 27712.71 | 16871.97 | 0.84 |
| 2024-08-23 | 61.04 | 60.13 | -1.10 | -1.80 | 29884.42 | 18029.36 | 0.91 |
| 2024-08-22 | 63.01 | 61.23 | -1.77 | -2.81 | 27489.25 | 17020.03 | 0.84 |
| 2024-08-21 | 64.11 | 63.00 | -1.39 | -2.16 | 20163.91 | 12833.85 | 0.61 |
| 2024-08-20 | 65.99 | 64.39 | -1.69 | -2.56 | 22223.80 | 14407.02 | 0.68 |
| 2024-08-19 | 66.70 | 66.08 | -0.53 | -0.80 | 24925.72 | 16581.42 | 0.76 |
| 2024-08-16 | 67.00 | 66.61 | -0.40 | -0.60 | 24246.57 | 16119.60 | 0.74 |
| 2024-08-15 | 67.24 | 67.01 | 0.01 | 0.02 | 30691.05 | 20601.01 | 0.93 |
| 2024-08-14 | 69.20 | 67.00 | -2.22 | -3.21 | 29321.31 | 19859.41 | 0.89 |
| 2024-08-13 | 68.99 | 69.22 | 0.11 | 0.16 | 26075.09 | 17891.44 | 0.79 |
| 2024-08-12 | 70.78 | 69.11 | -1.45 | -2.06 | 38104.40 | 26549.43 | 1.16 |
| 2024-08-09 | 73.17 | 70.56 | -2.25 | -3.09 | 48577.95 | 34680.03 | 1.48 |
| 2024-08-08 | 74.00 | 72.81 | -1.68 | -2.26 | 43312.48 | 31776.94 | 1.32 |
| 2024-08-07 | 74.50 | 74.49 | -0.43 | -0.57 | 31820.85 | 23568.25 | 0.97 |
| 2024-08-06 | 74.90 | 74.92 | 1.04 | 1.41 | 38163.34 | 28534.04 | 1.16 |
| 2024-08-05 | 74.24 | 73.88 | -0.27 | -0.36 | 55384.69 | 41633.98 | 1.69 |
| 2024-08-02 | 74.09 | 74.15 | 0.07 | 0.09 | 67175.00 | 50716.30 | 2.04 |
| 2024-08-01 | 73.89 | 74.08 | -0.06 | -0.08 | 41185.46 | 30496.91 | 1.25 |
| 2024-07-31 | 69.00 | 74.14 | 4.94 | 7.14 | 73431.00 | 53405.35 | 2.24 |
| 2024-07-30 | 67.50 | 69.20 | 1.90 | 2.82 | 62539.93 | 43803.19 | 1.90 |
| 2024-07-29 | 67.51 | 67.30 | -0.31 | -0.46 | 22260.72 | 15026.79 | 0.68 |
| 2024-07-26 | 67.72 | 67.61 | -0.24 | -0.35 | 25253.60 | 17235.91 | 0.77 |
| 2024-07-25 | 66.10 | 67.85 | 1.41 | 2.12 | 30909.50 | 20908.26 | 0.94 |
| 2024-07-24 | 67.33 | 66.44 | -1.46 | -2.15 | 28885.46 | 19431.86 | 0.88 |
| 2024-07-23 | 68.72 | 67.90 | -1.45 | -2.09 | 35238.20 | 24233.70 | 1.07 |
| 2024-07-22 | 68.00 | 69.35 | 1.90 | 2.82 | 50510.08 | 34977.62 | 1.54 |
| 2024-07-19 | 67.50 | 67.45 | -0.65 | -0.95 | 28438.45 | 19288.64 | 0.87 |
| 2024-07-18 | 67.79 | 68.10 | -0.10 | -0.15 | 34261.21 | 23235.00 | 1.04 |
| 2024-07-17 | 65.55 | 68.20 | 2.65 | 4.04 | 51912.35 | 35215.55 | 1.58 |
| 2024-07-16 | 64.57 | 65.55 | 1.03 | 1.60 | 26283.22 | 17087.81 | 0.80 |
| 2024-07-15 | 66.01 | 64.52 | -2.26 | -3.38 | 31732.16 | 20665.57 | 0.97 |
| 2024-07-12 | 67.60 | 66.78 | 0.26 | 0.39 | 43411.12 | 29215.84 | 1.32 |
| 2024-07-11 | 62.80 | 66.52 | 4.91 | 7.97 | 73485.04 | 48137.02 | 2.24 |
| 2024-07-10 | 61.00 | 61.61 | 0.43 | 0.70 | 34934.64 | 21576.76 | 1.06 |
| 2024-07-09 | 61.51 | 61.18 | -0.39 | -0.63 | 40299.24 | 24480.46 | 1.23 |
| 2024-07-08 | 63.70 | 61.57 | -2.39 | -3.74 | 30197.60 | 18885.20 | 0.92 |
| 2024-07-05 | 61.47 | 63.96 | 2.55 | 4.15 | 53992.86 | 33796.20 | 1.64 |
| 2024-07-04 | 63.69 | 61.41 | -2.28 | -3.58 | 40629.43 | 25228.53 | 1.24 |
| 2024-07-03 | 63.77 | 63.69 | -0.39 | -0.61 | 28139.10 | 17976.65 | 0.86 |
| 2024-07-02 | 65.08 | 64.08 | -1.14 | -1.75 | 25670.94 | 16566.86 | 0.78 |
| 2024-07-01 | 65.56 | 65.22 | -0.58 | -0.88 | 39747.59 | 25625.23 | 1.21 |
| 2024-06-28 | 65.87 | 65.80 | 0.03 | 0.05 | 32096.43 | 21287.22 | 0.98 |
| 2024-06-27 | 69.55 | 67.50 | -2.63 | -3.75 | 42201.08 | 28884.58 | 1.28 |
| 2024-06-26 | 68.97 | 70.13 | 1.16 | 1.68 | 35674.99 | 24707.80 | 1.09 |
| 2024-06-25 | 70.50 | 68.97 | -1.56 | -2.21 | 33310.40 | 23284.42 | 1.01 |
| 2024-06-24 | 71.27 | 70.53 | -0.72 | -1.01 | 22920.96 | 16297.36 | 0.70 |
| 2024-06-21 | 70.82 | 71.25 | -0.40 | -0.56 | 22804.48 | 16231.53 | 0.69 |
| 2024-06-20 | 71.42 | 71.65 | 0.07 | 0.10 | 50266.56 | 36637.38 | 1.53 |
| 2024-06-19 | 71.89 | 71.58 | -0.71 | -0.98 | 26793.45 | 19324.39 | 0.82 |
| 2024-06-18 | 74.70 | 72.29 | -2.41 | -3.23 | 73448.71 | 53264.66 | 2.24 |
| 2024-06-17 | 74.55 | 74.70 | -0.38 | -0.51 | 24639.09 | 18393.74 | 0.75 |
| 2024-06-14 | 76.01 | 75.08 | -1.43 | -1.87 | 43831.53 | 32925.66 | 1.33 |
| 2024-06-13 | 78.72 | 76.51 | -2.51 | -3.18 | 57969.58 | 44829.79 | 1.76 |
| 2024-06-12 | 74.40 | 79.02 | 4.14 | 5.53 | 81768.16 | 63715.85 | 2.49 |
| 2024-06-11 | 74.07 | 74.88 | 0.77 | 1.04 | 24968.17 | 18507.79 | 0.76 |
| 2024-06-07 | 74.54 | 74.11 | -0.42 | -0.56 | 25855.17 | 19225.09 | 0.79 |
| 2024-06-06 | 76.20 | 74.53 | -1.43 | -1.88 | 32791.70 | 24623.78 | 1.00 |
| 2024-06-05 | 76.83 | 75.96 | -0.87 | -1.13 | 25691.08 | 19675.43 | 0.78 |
| 2024-06-04 | 74.77 | 76.83 | 1.73 | 2.30 | 39382.03 | 30135.47 | 1.20 |
| 2024-06-03 | 76.05 | 75.10 | -1.59 | -2.07 | 45335.54 | 33910.58 | 1.38 |
| 2024-05-31 | 77.00 | 76.69 | 0.33 | 0.43 | 24345.76 | 18761.31 | 0.74 |
| 2024-05-30 | 76.79 | 76.36 | -0.57 | -0.74 | 21319.94 | 16254.72 | 0.65 |
| 2024-05-29 | 76.35 | 76.93 | 0.58 | 0.76 | 25520.89 | 19594.41 | 0.78 |
| 2024-05-28 | 76.20 | 76.35 | -0.25 | -0.33 | 25326.80 | 19444.67 | 0.77 |
| 2024-05-27 | 77.14 | 76.60 | -0.70 | -0.91 | 44936.36 | 34066.17 | 1.37 |
| 2024-05-24 | 79.00 | 77.30 | -1.68 | -2.13 | 42199.30 | 32734.80 | 1.28 |
| 2024-05-23 | 80.33 | 78.98 | -1.54 | -1.91 | 28565.64 | 22700.66 | 0.87 |
| 2024-05-22 | 81.83 | 80.52 | -0.50 | -0.62 | 33924.04 | 27397.16 | 1.03 |
| 2024-05-21 | 81.99 | 81.02 | -1.23 | -1.50 | 31343.61 | 25361.31 | 0.95 |
| 2024-05-20 | 80.84 | 82.25 | 1.41 | 1.74 | 42866.26 | 35015.26 | 1.30 |
| 2024-05-17 | 82.23 | 80.84 | -1.58 | -1.92 | 46562.38 | 37669.88 | 1.42 |
| 2024-05-16 | 80.95 | 82.42 | 1.81 | 2.25 | 54360.53 | 44520.18 | 1.65 |
| 2024-05-15 | 81.89 | 80.61 | -1.78 | -2.16 | 38297.34 | 30969.57 | 1.17 |
| 2024-05-14 | 82.00 | 82.39 | -0.11 | -0.13 | 70623.11 | 59099.43 | 2.15 |
| 2024-05-13 | 88.00 | 82.50 | -1.01 | -1.21 | 92202.88 | 78039.81 | 2.81 |
| 2024-05-10 | 84.80 | 83.51 | -1.50 | -1.76 | 37260.20 | 31201.09 | 1.13 |
| 2024-05-09 | 84.20 | 85.01 | 0.74 | 0.88 | 50827.52 | 43251.68 | 1.55 |
日K线
周K线
月K线
