近日个股主力连续减仓，行业资金呈现为净流出。今天无明显成交活跃区间，以小单介入居多，净融资余额有所增加，股价处于平稳状态，走势一般。
开勒股份(301070)今日涨幅为-0.94%，平均成交的价格为：25.36，其中成交最活跃的的价格为：25.59、25.58、25.60，成交密集的手数区间：70-100、150-200、20-30，小单介入居多。(2022/11/14 16:30:00)
| 成交价格 | 主买累计 成交量 | 主买占比 | 主卖累计 成交量 | 主卖占比 |
|---|---|---|---|---|
| 25.59 | 4700 | 1.58% | 1.13万 | 3.8% |
| 25.58 | 2900 | 0.98% | 1.15万 | 3.87% |
| 25.6 | 4400 | 1.48% | 0 | 0% |
| 25.57 | 1800 | 0.61% | 1300 | 0.44% |
| 25.56 | 1000 | 0.34% | 100 | 0.03% |
| 成交手数分布 | 主买累计 成交量 | 主买估算 笔数 | 主卖累计 成交量 | 主卖估算 笔数 |
|---|---|---|---|---|
| 70-100 | 2.32万 | 232 | 0 | 0 |
| 150-200 | 0 | 0 | 1.93万 | 96.5 |
| 20-30 | 4300 | 143.33 | 9200 | 306.67 |
| 30-50 | 3000 | 60 | 6400 | 128 |
| 50-70 | 0 | 0 | 5200 | 74.29 |
开勒股份(301070)短期处于震荡，中期处于震荡趋势中， 整体风险性偏低。该股近期股性一般，波动率一般。
开勒股份(301070)价格支撑位：23.13，压力位：25.95，5日均价：25.48，20日均价：24.83，60日均价：25.66，当前价格：25.2。在近60交易日内：区间涨跌幅：-9.03%，区间振幅：44.04%；沪深300涨跌幅：-9.48%，区间换手率：4.15%。
MACD：MACD暂无明显信号出现
KDJ：KDJ暂无明显信号出现
RSI：RSI暂无明显信号出现
BOLL：当前股价处于中轨和上轨之间，多方占优
BIAS：BIAS暂无较大偏离值，处于正常水平
WR：当前WR指标无明显信号发出
| 日期 | 股票代码 | 当日最高 | 当日最低 | 开盘价 | 收盘价 | 涨跌幅 | 成交量(万手) | 买卖点提示 |
| 2023-05-19 | 301070 | 36.5 | 35.45 | 35.45 | 36.14 | 0.95% | 0.6 | -- |
| 2023-05-18 | 301070 | 36.9 | 35 | 35.29 | 35.8 | 1.45% | 1.06 | -- |
| 2023-05-17 | 301070 | 35.35 | 34 | 34.67 | 35.29 | 1.79% | 0.59 | -- |
| 2023-05-16 | 301070 | 35.96 | 34.36 | 34.78 | 34.67 | -0.09% | 0.85 | -- |
| 2023-05-15 | 301070 | 34.8 | 31.98 | 31.98 | 34.7 | 7.07% | 1.26 | 买点 |
| 2023-05-12 | 301070 | 32.87 | 31.83 | 32.17 | 32.41 | 0.03% | 0.37 | 卖点 |
| 2023-05-11 | 301070 | 34 | 32.05 | 34 | 32.4 | -1.13% | 0.49 | -- |
| 2023-05-10 | 301070 | 33.96 | 31.61 | 31.61 | 32.77 | 3.7% | 0.69 | 买点 |
| 2023-05-09 | 301070 | 33.6 | 31.6 | 33.38 | 31.6 | -5.67% | 0.83 | 卖点 |
| 2023-05-08 | 301070 | 34 | 32.58 | 32.59 | 33.5 | 2.79% | 0.58 | 买点 |
| 2023-05-05 | 301070 | 33.76 | 32.56 | 33.4 | 32.59 | -2.04% | 0.66 | -- |
| 2023-05-04 | 301070 | 33.39 | 31.51 | 31.69 | 33.27 | 4.95% | 0.59 | -- |
| 2023-04-28 | 301070 | 33.81 | 31.7 | 32.31 | 31.7 | -1.86% | 0.62 | -- |
| 2023-04-27 | 301070 | 33.8 | 31.11 | 31.79 | 32.3 | 1.6% | 0.89 | -- |
| 2023-04-26 | 301070 | 32.15 | 30.5 | 31.08 | 31.79 | 2.22% | 0.64 | -- |
| 2023-04-25 | 301070 | 33.01 | 30.13 | 32.44 | 31.1 | -4.6% | 1.06 | -- |
| 2023-04-24 | 301070 | 34.06 | 32.36 | 33.97 | 32.6 | -4.59% | 0.94 | -- |
| 2023-04-21 | 301070 | 35.42 | 34.03 | 34.8 | 34.17 | -2.98% | 0.74 | -- |
| 2023-04-20 | 301070 | 36.41 | 34.52 | 35.76 | 35.22 | -2.17% | 1.04 | 卖点 |
| 2023-04-19 | 301070 | 36.94 | 34.8 | 36.34 | 36 | 0.39% | 1.55 | -- |
| 2023-04-18 | 301070 | 37.38 | 35.6 | 37.13 | 35.86 | -5.38% | 1.33 | -- |
| 2023-04-17 | 301070 | 39.33 | 36.4 | 36.98 | 37.9 | 3.47% | 2.49 | -- |
| 2023-04-14 | 301070 | 37.57 | 33.9 | 33.9 | 36.63 | 6.98% | 1.92 | 买点 |
| 2023-04-13 | 301070 | 34.73 | 33.87 | 33.89 | 34.24 | 0.47% | 0.62 | -- |
| 2023-04-12 | 301070 | 35.01 | 33.5 | 35 | 34.08 | -2.43% | 1.19 | 卖点 |
| 2023-04-11 | 301070 | 35.85 | 34.58 | 35.85 | 34.93 | -2.57% | 1.01 | -- |
| 2023-04-10 | 301070 | 35.85 | 33.36 | 33.36 | 35.85 | 7.46% | 1.86 | 买点 |
| 2023-04-07 | 301070 | 34.19 | 33.32 | 34.02 | 33.36 | -1.36% | 0.73 | -- |
| 2023-04-06 | 301070 | 34.28 | 33.51 | 33.71 | 33.82 | -0.32% | 0.72 | -- |
| 2023-04-04 | 301070 | 35.47 | 33.81 | 35.26 | 33.93 | -3.55% | 1.32 | 卖点 |
| 2023-04-03 | 301070 | 36.57 | 34.35 | 36.57 | 35.18 | -2.28% | 1.76 | -- |
| 2023-03-31 | 301070 | 36.53 | 35.21 | 36.12 | 36 | -1.04% | 1.48 | -- |
| 2023-03-30 | 301070 | 37.58 | 33.2 | 34.55 | 36.38 | 3.38% | 3.11 | -- |
| 2023-03-29 | 301070 | 36.66 | 33.63 | 33.63 | 35.19 | 4.14% | 2.45 | -- |
| 2023-03-28 | 301070 | 35.22 | 33.59 | 34.44 | 33.79 | -2.65% | 1.85 | -- |
| 2023-03-27 | 301070 | 34.77 | 32.5 | 32.8 | 34.71 | 5.82% | 2.57 | -- |
| 2023-03-24 | 301070 | 33.47 | 32 | 32.39 | 32.8 | 1.23% | 0.91 | 买点 |
| 2023-03-23 | 301070 | 32.53 | 32 | 32.2 | 32.4 | -0.37% | 0.7 | -- |
| 2023-03-22 | 301070 | 33.14 | 32.23 | 32.36 | 32.52 | -0.34% | 1.38 | -- |
| 2023-03-21 | 301070 | 32.8 | 30.63 | 30.63 | 32.63 | 5.63% | 1.89 | -- |
| 2023-03-20 | 301070 | 32.07 | 30.6 | 32.01 | 30.89 | -3.83% | 1.39 | -- |
| 2023-03-17 | 301070 | 32.69 | 30.8 | 32.04 | 32.12 | -0.28% | 1.64 | -- |
| 2023-03-16 | 301070 | 33.64 | 31.82 | 33.28 | 32.21 | -2.6% | 0.98 | -- |
| 2023-03-15 | 301070 | 33.9 | 32.18 | 32.3 | 33.07 | 2.29% | 1.69 | -- |
| 2023-03-14 | 301070 | 32.98 | 31.61 | 32.79 | 32.33 | -1.31% | 1.84 | -- |
| 2023-03-13 | 301070 | 33.78 | 32.2 | 33.31 | 32.76 | -2.73% | 2.03 | 卖点 |
| 2023-03-10 | 301070 | 34.78 | 32.94 | 33.61 | 33.68 | -3.22% | 3.17 | -- |
| 2023-03-09 | 301070 | 37.06 | 34.35 | 34.5 | 34.8 | -1.78% | 4.83 | -- |
| 2023-03-08 | 301070 | 35.9 | 32.2 | 34.69 | 35.43 | 3.08% | 4.46 | -- |
| 2023-03-07 | 301070 | 36.19 | 32.68 | 33.3 | 34.37 | 3.43% | 4.58 | -- |
| 2023-03-06 | 301070 | 34.28 | 32.32 | 32.52 | 33.23 | -0.87% | 3.5 | -- |
| 2023-03-03 | 301070 | 33.53 | 29.94 | 30.22 | 33.52 | 10.05% | 4.45 | -- |
| 2023-03-02 | 301070 | 31.38 | 29.93 | 31.34 | 30.46 | -2.96% | 2.3 | -- |
| 2023-03-01 | 301070 | 32.61 | 30.91 | 32.51 | 31.39 | -2.7% | 2.47 | -- |
| 2023-02-28 | 301070 | 33.94 | 31.93 | 32.71 | 32.26 | -3.53% | 3.33 | -- |
| 2023-02-27 | 301070 | 34.5 | 29.79 | 30.07 | 33.44 | 5.03% | 5.65 | -- |
| 2023-02-24 | 301070 | 31.98 | 27.76 | 27.76 | 31.84 | 14.7% | 5.02 | -- |
| 2023-02-23 | 301070 | 28.7 | 26.88 | 26.96 | 27.76 | 2.97% | 1.32 | 买点 |
| 2023-02-22 | 301070 | 27.11 | 26.42 | 26.42 | 26.96 | 0.97% | 0.31 | -- |