近日个股主力动向不明显，行业资金呈现为净流入。今天无明显成交活跃区间，以小单介入居多，股价处于平稳状态，走势一般。
开尔新材(300234)今日涨幅为-0.18%，平均成交的价格为：5.58，其中成交最活跃的的价格为：5.64、5.65、5.66，成交密集的手数区间：100-150、200-300、300-500，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 |
|---|---|---|---|---|
| 5.64 | 72.79万 | 9.65% | 26.83万 | 3.56% |
| 5.65 | 33.82万 | 4.48% | 27.64万 | 3.67% |
| 5.66 | 16.79万 | 2.23% | 13.85万 | 1.84% |
| 5.67 | 10.81万 | 1.43% | 15.48万 | 2.05% |
| 5.68 | 8.02万 | 1.06% | 0 | 0% |
| 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 |
|---|---|---|---|---|
| 100-150 | 23.77万 | 1584.67 | 34.48万 | 2298.67 |
| 200-300 | 10.9万 | 363.32 | 17.98万 | 599.33 |
| 300-500 | 7.16万 | 143.2 | 12.68万 | 253.6 |
| 150-200 | 9.7万 | 485 | 8.58万 | 429 |
| 500-700 | 5万 | 71.43 | 0 | 0 |
开尔新材(300234)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。
开尔新材(300234)价格支撑位：5.08，压力位：5.68，5日均价：5.5，20日均价：5.37，60日均价：5.75，当前价格：5.56。在近60交易日内：区间涨跌幅：-15.76%，区间振幅：25.3%；沪深300涨跌幅：-9.48%，区间换手率：1.58%。
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 | 300234 | 5.52 | 5.45 | 5.52 | 5.48 | -0.36% | 1.9 | 卖点 |
| 2023-05-18 | 300234 | 5.54 | 5.48 | 5.5 | 5.5 | 0% | 2.81 | 买点 |
| 2023-05-17 | 300234 | 5.5 | 5.4 | 5.4 | 5.5 | 1.29% | 2.63 | -- |
| 2023-05-16 | 300234 | 5.5 | 5.4 | 5.5 | 5.43 | -0.73% | 2.24 | -- |
| 2023-05-15 | 300234 | 5.53 | 5.38 | 5.53 | 5.47 | -0.36% | 2.86 | -- |
| 2023-05-12 | 300234 | 5.62 | 5.48 | 5.61 | 5.49 | -2.31% | 3.48 | 卖点 |
| 2023-05-11 | 300234 | 5.62 | 5.47 | 5.47 | 5.62 | 2.55% | 4.75 | -- |
| 2023-05-10 | 300234 | 5.49 | 5.4 | 5.46 | 5.48 | 1.11% | 2.56 | 买点 |
| 2023-05-09 | 300234 | 5.52 | 5.4 | 5.48 | 5.42 | -1.63% | 3.22 | 卖点 |
| 2023-05-08 | 300234 | 5.59 | 5.49 | 5.5 | 5.51 | -0.18% | 2.74 | 买点 |
| 2023-05-05 | 300234 | 5.59 | 5.43 | 5.55 | 5.52 | -0.9% | 3.48 | 卖点 |
| 2023-05-04 | 300234 | 5.6 | 5.45 | 5.54 | 5.57 | 0.54% | 3.36 | 买点 |
| 2023-04-28 | 300234 | 5.55 | 5.4 | 5.4 | 5.54 | 2.59% | 3.37 | -- |
| 2023-04-27 | 300234 | 5.48 | 5.38 | 5.41 | 5.4 | -0.37% | 2.74 | -- |
| 2023-04-26 | 300234 | 5.46 | 5.32 | 5.32 | 5.42 | 1.88% | 3.23 | -- |
| 2023-04-25 | 300234 | 5.51 | 5.23 | 5.51 | 5.32 | -3.1% | 4.65 | -- |
| 2023-04-24 | 300234 | 5.61 | 5.43 | 5.56 | 5.49 | -2.14% | 6.4 | -- |
| 2023-04-21 | 300234 | 5.74 | 5.5 | 5.63 | 5.61 | 0% | 7.87 | -- |
| 2023-04-20 | 300234 | 5.7 | 5.56 | 5.7 | 5.61 | -1.92% | 4.66 | 卖点 |
| 2023-04-19 | 300234 | 5.79 | 5.66 | 5.77 | 5.72 | -0.69% | 3.4 | -- |
| 2023-04-18 | 300234 | 5.84 | 5.67 | 5.83 | 5.76 | -1.03% | 5.09 | -- |
| 2023-04-17 | 300234 | 5.82 | 5.7 | 5.72 | 5.82 | 1.75% | 7.07 | -- |
| 2023-04-14 | 300234 | 5.77 | 5.61 | 5.63 | 5.72 | 1.96% | 7.14 | 买点 |
| 2023-04-13 | 300234 | 5.68 | 5.6 | 5.65 | 5.61 | -1.06% | 4.13 | 卖点 |
| 2023-04-12 | 300234 | 5.67 | 5.59 | 5.63 | 5.67 | 1.25% | 4.24 | 买点 |
| 2023-04-11 | 300234 | 5.72 | 5.59 | 5.7 | 5.6 | -1.93% | 5.85 | 卖点 |
| 2023-04-10 | 300234 | 5.85 | 5.69 | 5.81 | 5.71 | -2.23% | 10.83 | -- |
| 2023-04-07 | 300234 | 6.2 | 5.65 | 5.67 | 5.84 | 2.46% | 18.92 | -- |
| 2023-04-06 | 300234 | 5.8 | 5.44 | 5.52 | 5.7 | 2.89% | 9.35 | 买点 |
| 2023-04-04 | 300234 | 5.64 | 5.53 | 5.57 | 5.54 | -0.89% | 3.75 | -- |
| 2023-04-03 | 300234 | 5.59 | 5.48 | 5.49 | 5.59 | 1.82% | 3.8 | -- |
| 2023-03-31 | 300234 | 5.53 | 5.47 | 5.47 | 5.49 | 0% | 2.19 | -- |
| 2023-03-30 | 300234 | 5.55 | 5.43 | 5.55 | 5.49 | -1.08% | 3.35 | -- |
| 2023-03-29 | 300234 | 5.61 | 5.5 | 5.57 | 5.55 | -0.18% | 3.72 | -- |
| 2023-03-28 | 300234 | 5.61 | 5.53 | 5.6 | 5.56 | -0.54% | 3.05 | -- |
| 2023-03-27 | 300234 | 5.63 | 5.53 | 5.63 | 5.59 | -0.71% | 3.67 | -- |
| 2023-03-24 | 300234 | 5.7 | 5.59 | 5.67 | 5.63 | -0.53% | 3.38 | -- |
| 2023-03-23 | 300234 | 5.72 | 5.64 | 5.69 | 5.66 | -1.05% | 3.47 | 卖点 |
| 2023-03-22 | 300234 | 5.78 | 5.69 | 5.72 | 5.72 | 0.35% | 4.74 | -- |
| 2023-03-21 | 300234 | 5.71 | 5.6 | 5.6 | 5.7 | 1.97% | 3.58 | 买点 |
| 2023-03-20 | 300234 | 5.65 | 5.58 | 5.62 | 5.59 | -0.53% | 2.52 | -- |
| 2023-03-17 | 300234 | 5.67 | 5.6 | 5.65 | 5.62 | 0.36% | 3.16 | -- |
| 2023-03-16 | 300234 | 5.73 | 5.57 | 5.7 | 5.6 | -2.95% | 5.01 | 卖点 |
| 2023-03-15 | 300234 | 5.8 | 5.64 | 5.68 | 5.77 | 1.76% | 7.53 | 买点 |
| 2023-03-14 | 300234 | 5.7 | 5.53 | 5.61 | 5.67 | -0.87% | 5.25 | -- |
| 2023-03-13 | 300234 | 5.72 | 5.55 | 5.65 | 5.72 | 0.53% | 6.72 | -- |
| 2023-03-10 | 300234 | 5.86 | 5.67 | 5.86 | 5.69 | -2.9% | 6 | 卖点 |
| 2023-03-09 | 300234 | 5.89 | 5.7 | 5.72 | 5.86 | 2.63% | 9.1 | 买点 |
| 2023-03-08 | 300234 | 5.74 | 5.6 | 5.66 | 5.71 | 0.88% | 2.82 | -- |
| 2023-03-07 | 300234 | 5.82 | 5.65 | 5.82 | 5.66 | -1.74% | 3.94 | 卖点 |
| 2023-03-06 | 300234 | 5.84 | 5.71 | 5.82 | 5.76 | -0.86% | 3.56 | -- |
| 2023-03-03 | 300234 | 5.89 | 5.76 | 5.89 | 5.81 | -0.34% | 4.55 | -- |
| 2023-03-02 | 300234 | 5.93 | 5.81 | 5.92 | 5.83 | -1.52% | 9.37 | -- |
| 2023-03-01 | 300234 | 6.05 | 5.72 | 5.75 | 5.92 | 2.78% | 19.71 | -- |
| 2023-02-28 | 300234 | 5.76 | 5.55 | 5.58 | 5.76 | 4.16% | 9.42 | 买点 |
| 2023-02-27 | 300234 | 5.64 | 5.53 | 5.63 | 5.53 | -2.12% | 3.88 | -- |
| 2023-02-24 | 300234 | 5.67 | 5.61 | 5.66 | 5.65 | 0% | 3.24 | -- |
| 2023-02-23 | 300234 | 5.73 | 5.61 | 5.68 | 5.65 | -0.35% | 4.41 | -- |
| 2023-02-22 | 300234 | 5.7 | 5.63 | 5.66 | 5.67 | -0.53% | 3.5 | 卖点 |