开尔新材
300234.SZ
最新价
11.60
涨跌
-1.19%
+0.000
总市值
58.37亿
流通市值
39.90亿
开盘
11.87
最高
11.93
最低
11.53
昨收
-
成交量
11.60万
成交额
1.36亿
换手率
-%
振幅
-%
总股本
5.03亿
流通股本
3.44亿
5d 涨跌
+0.00%
20d 涨跌
+0.00%
历史 K 线 · 80 个交易日
MA:
窗口:
分时 (2026-10-14)
241 根分钟线 · 数据源 live
低 11.54现 11.60高 11.89
技术指标
MACD (12/26/9)HIST +0.0457
DIF
0.3300
DEA
0.3071
HIST
0.0457
KDJ (9/3/3)超买
K
62.17
D
48.10
J
90.30
RSI
RSI 6
63.73
RSI 14
59.63
RSI 24
58.29
布林带 (20/2)
上轨
12.51
中轨
10.87
下轨
9.22
波动 / 动量
ATR 14
0.6788
年化波动
-
5d 动量
-
20d 动量
-
3d 偏离
-
10d 偏离
-
触发信号(0/17)
当前无触发信号
• 信号基于最近一根 K 线 (2026-10-14) 计算
• 多信号共振更可靠, 单信号需结合其他指标判断
• 数据来源: TickFlow Engine @ 192.168.1.194:3018
最近 20 日 K 线
| 日期 | 开 | 高 | 低 | 收 | 涨跌 | 成交 | 换手 | 振幅 |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 11.87 | 11.93 | 11.53 | 11.60 | -1.19% | 11.60万 | 3.37% | 0.03% |
| 2026-10-13 | 11.18 | 11.98 | 10.80 | 11.74 | +4.45% | 20.69万 | 6.02% | 0.10% |
| 2026-10-12 | 11.66 | 11.72 | 11.01 | 11.24 | -0.97% | 18.65万 | 5.42% | 0.06% |
| 2026-10-09 | 10.17 | 11.35 | 9.97 | 11.35 | +11.27% | 22.44万 | 6.52% | 0.14% |
| 2026-10-08 | 10.20 | 10.84 | 10.03 | 10.20 | +1.39% | 17.31万 | 5.03% | 0.08% |
| 2026-09-30 | 10.15 | 10.23 | 9.93 | 10.06 | -0.59% | 10.86万 | 3.16% | 0.03% |
| 2026-09-29 | 10.04 | 10.38 | 9.92 | 10.12 | +1.81% | 14.73万 | 4.28% | 0.05% |
| 2026-09-28 | 10.96 | 11.02 | 9.92 | 9.94 | -10.21% | 25.22万 | 7.33% | 0.10% |
| 2026-09-24 | 11.74 | 11.75 | 11.00 | 11.07 | -5.95% | 22.66万 | 6.59% | 0.06% |
| 2026-09-23 | 12.08 | 12.17 | 11.75 | 11.77 | -2.24% | 18.77万 | 5.46% | 0.03% |
| 2026-09-22 | 12.28 | 12.48 | 11.97 | 12.04 | -0.91% | 19.31万 | 5.61% | 0.04% |
| 2026-09-21 | 12.00 | 12.39 | 12.00 | 12.15 | +1.67% | 25.61万 | 7.44% | 0.03% |
| 2026-09-18 | 11.35 | 12.08 | 11.32 | 11.95 | +5.47% | 32.35万 | 9.40% | 0.07% |
| 2026-09-17 | 10.20 | 11.55 | 10.17 | 11.33 | +11.08% | 40.26万 | 11.70% | 0.14% |
| 2026-09-16 | 10.10 | 10.42 | 10.01 | 10.20 | +0.99% | 9.43万 | 2.74% | 0.04% |
| 2026-09-15 | 9.98 | 10.29 | 9.95 | 10.10 | +0.70% | 8.52万 | 2.48% | 0.03% |
| 2026-09-14 | 9.78 | 10.22 | 9.77 | 10.03 | +1.83% | 10.89万 | 3.16% | 0.05% |
| 2026-09-11 | 10.10 | 10.10 | 9.61 | 9.85 | -3.15% | 10.96万 | 3.19% | 0.05% |
| 2026-09-10 | 10.54 | 10.55 | 10.07 | 10.17 | -2.59% | 8.54万 | 2.48% | 0.05% |
| 2026-09-09 | 10.54 | 10.65 | 10.33 | 10.44 | -0.95% | 6.73万 | 1.96% | 0.03% |