铿腾电子

CDNS
🏛️ 德国 →
299.25
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 298.50 299.25 298.50 299.25 0.0M
2025-09-26 300.05 302.15 300.05 302.15 0.0M
2025-09-25 304.45 304.45 301.15 303.40 0.0M
2025-09-24 310.05 311.35 310.05 311.35 0.0M
2025-09-23 315.55 315.55 309.70 309.70 0.0M
2025-09-22 316.70 317.00 316.70 317.00 0.0M
2025-09-19 308.70 315.05 308.70 315.05 0.0M
2025-09-18 294.35 307.00 294.35 307.00 0.0M
2025-09-17 293.15 295.90 293.15 295.90 0.0M
2025-09-16 297.45 297.45 297.45 297.45 0.0M
2025-09-15 292.05 295.20 292.05 295.20 0.0M
2025-09-12 301.40 301.40 301.40 301.40 0.0M
2025-09-11 289.00 293.25 289.00 291.15 0.0M
2025-09-10 298.15 300.70 279.70 286.75 0.0M
2025-09-09 305.45 308.10 305.45 307.90 0.0M
2025-09-08 298.80 299.70 298.75 299.70 0.0M
2025-09-05 300.60 300.60 298.50 298.50 0.0M
2025-09-04 296.80 296.80 296.80 296.80 0.0M
2025-09-03 292.75 295.00 292.75 293.15 0.0M
2025-09-02 299.05 299.55 294.10 294.10 0.0M
2025-09-01 297.55 299.95 297.55 299.95 0.0M
2025-08-29 304.20 306.00 301.50 306.00 0.0M
2025-08-28 297.50 303.00 297.50 303.00 0.0M
2025-08-27 295.20 296.00 295.20 296.00 0.0M
2025-08-26 295.70 295.70 295.70 295.70 0.0M
2025-08-25 297.30 297.30 297.05 297.05 0.0M
2025-08-22 298.70 301.50 298.70 301.45 0.0M
2025-08-21 295.70 298.00 295.70 298.00 0.0M
2025-08-20 296.75 298.50 293.00 293.00 0.0M
2025-08-19 304.25 304.25 300.80 300.80 0.0M
2025-08-18 299.90 300.75 298.75 298.75 0.0M
2025-08-15 299.00 299.00 299.00 299.00 0.0M
2025-08-14 296.95 296.95 296.95 296.95 0.0M
2025-08-13 301.45 307.70 301.45 307.70 0.0M
2025-08-12 299.80 299.80 299.80 299.80 0.0M
2025-08-11 303.15 304.45 299.95 299.95 0.0M
2025-08-08 303.60 306.30 303.60 306.30 0.0M
2025-08-07 307.55 309.90 306.80 306.80 0.0M
2025-08-06 311.45 311.45 311.20 311.20 0.0M
2025-08-05 315.45 317.40 311.00 311.00 0.0M
2025-08-04 308.25 311.85 308.25 311.05 0.0M
2025-08-01 319.25 319.25 305.05 307.55 0.0M
2025-07-31 327.00 329.80 317.95 317.95 0.0M
2025-07-30 316.40 319.30 316.40 319.30 0.0M
2025-07-29 306.50 316.80 306.50 312.95 0.0M
2025-07-28 285.10 286.50 284.25 284.25 0.0M
2025-07-25 276.05 284.55 276.05 284.40 0.0M
2025-07-24 275.65 276.95 275.65 276.95 0.0M
2025-07-23 272.25 274.55 272.25 274.55 0.0M
2025-07-22 269.75 272.25 269.75 272.25 0.0M
2025-07-21 269.50 272.55 269.50 272.55 0.0M
2025-07-18 275.80 275.80 273.35 273.35 0.0M
2025-07-17 270.25 276.45 270.25 276.45 0.0M
2025-07-16 270.00 271.85 270.00 271.70 0.0M
2025-07-15 271.05 275.00 271.05 275.00 0.0M
2025-07-14 272.40 274.10 272.40 272.75 0.0M
2025-07-11 274.45 275.75 272.90 275.00 0.0M
2025-07-10 273.25 277.00 273.25 276.80 0.0M
2025-07-09 274.75 277.95 274.75 277.95 0.0M
2025-07-08 271.95 274.50 270.50 274.50 0.0M
2025-07-07 276.90 281.00 276.90 281.00 0.0M
2025-07-04 279.45 279.45 278.65 279.00 0.0M
2025-07-03 276.00 278.00 276.00 278.00 0.0M
2025-07-02 262.20 264.10 262.20 264.10 0.0M
2025-07-01 260.55 260.55 260.55 260.55 0.0M
2025-06-30 261.15 261.15 260.70 260.70 0.0M
2025-06-27 262.30 269.80 262.30 265.95 0.0M
2025-06-26 255.00 255.40 255.00 255.40 0.0M
2025-06-25 254.85 254.85 254.85 254.85 0.0M
2025-06-24 253.75 253.75 253.75 253.75 0.0M
2025-06-23 255.05 255.05 255.05 255.05 0.0M
2025-06-20 255.70 257.75 255.70 256.30 0.0M
2025-06-19 257.45 257.45 257.45 257.45 0.0M
2025-06-18 259.35 259.65 258.55 259.65 0.0M
2025-06-17 258.50 258.50 258.50 258.50 0.0M
2025-06-16 259.05 259.05 259.05 259.05 0.0M
2025-06-13 262.55 262.55 262.55 262.55 0.0M
2025-06-12 264.95 264.95 264.95 264.95 0.0M
2025-06-11 266.10 266.10 266.00 266.00 0.0M
2025-06-10 262.95 262.95 262.50 262.50 0.0M
2025-06-09 258.75 260.00 258.75 260.00 0.0M
2025-06-06 259.20 261.40 259.20 261.40 0.0M
2025-06-05 257.00 257.00 257.00 257.00 0.0M
2025-06-04 256.95 256.95 256.95 256.95 0.0M
2025-06-03 254.10 257.00 254.10 257.00 0.0M
2025-06-02 250.10 250.40 250.10 250.40 0.0M
2025-05-30 250.65 252.55 250.50 252.55 0.0M
2025-05-29 268.30 271.00 244.85 244.85 0.0M
2025-05-28 284.50 285.90 258.40 258.40 0.0M
2025-05-27 280.70 284.85 280.70 284.85 0.0M
2025-05-26 279.75 283.70 279.75 283.70 0.0M
2025-05-23 278.05 278.20 277.30 278.20 0.0M
2025-05-22 279.15 279.15 279.15 279.15 0.0M
2025-05-21 280.40 282.90 279.90 279.90 0.0M
2025-05-20 282.95 284.00 282.95 284.00 0.0M
2025-05-19 284.10 284.30 284.10 284.30 0.0M
2025-05-16 283.45 287.00 283.45 287.00 0.0M
2025-05-15 284.00 286.10 284.00 286.10 0.0M
2025-05-14 283.90 285.45 283.90 285.45 0.0M
2025-05-13 279.30 286.05 279.00 286.05 0.0M
2025-05-12 280.00 290.00 280.00 281.05 0.0M
2025-05-09 273.05 273.05 271.25 271.25 0.0M
2025-05-08 274.80 274.80 274.80 274.80 0.0M
2025-05-07 269.40 273.40 269.40 273.40 0.0M
2025-05-06 271.20 271.20 270.15 270.15 0.0M
2025-05-05 271.15 274.70 269.40 274.70 0.0M
2025-05-02 263.15 273.60 263.15 273.60 0.0M
2025-04-30 264.65 266.75 261.15 261.15 0.0M
2025-04-29 250.20 261.50 250.20 261.50 0.0M
2025-04-28 253.00 256.65 252.70 252.70 0.0M
2025-04-25 249.00 250.15 249.00 250.15 0.0M
2025-04-24 235.05 235.05 235.05 235.05 0.0M
2025-04-23 231.60 240.00 231.60 239.15 0.0M
2025-04-22 217.45 222.00 217.45 222.00 0.0M
2025-04-17 229.40 229.40 229.40 229.40 0.0M
2025-04-16 226.00 226.00 225.50 225.50 0.0M
2025-04-15 228.55 229.15 228.55 229.15 0.0M
2025-04-14 229.55 229.55 229.55 229.55 0.0M
2025-04-11 227.00 227.00 227.00 227.00 0.0M
2025-04-10 239.00 239.00 239.00 239.00 0.0M
2025-04-09 206.00 210.00 206.00 208.70 0.0M
2025-04-08 215.55 216.80 215.55 216.80 0.0M
2025-04-07 195.00 213.25 193.50 213.25 0.0M
2025-04-04 223.20 223.20 215.00 216.65 0.0M
2025-04-03 230.00 230.00 224.25 224.25 0.0M
2025-04-02 240.00 240.10 235.30 235.30 0.0M
2025-04-01 233.95 240.00 233.95 240.00 0.0M
2025-03-31 236.00 236.00 230.30 230.30 0.0M
2025-03-28 242.30 242.30 242.30 242.30 0.0M
2025-03-27 244.40 244.40 242.10 242.10 0.0M
2025-03-26 249.45 249.45 249.45 249.45 0.0M
2025-03-25 246.60 246.60 246.60 246.60 0.0M
2025-03-24 244.10 244.10 244.10 244.10 0.0M
2025-03-21 237.80 237.80 237.80 237.80 0.0M
2025-03-20 237.40 238.35 237.40 238.35 0.0M
2025-03-19 232.35 232.35 232.35 232.35 0.0M
2025-03-18 232.75 232.75 232.50 232.50 0.0M
2025-03-17 225.50 225.75 225.50 225.70 0.0M
2025-03-14 223.55 225.50 223.55 225.50 0.0M
2025-03-13 221.25 224.85 221.25 224.85 0.0M
2025-03-12 215.85 224.00 215.85 222.65 0.0M
2025-03-11 215.35 216.65 212.85 214.80 0.0M
2025-03-10 222.80 222.80 217.45 217.45 0.0M
2025-03-07 223.15 223.15 223.15 223.15 0.0M
2025-03-06 225.60 225.60 219.30 219.30 0.0M
2025-03-05 227.30 228.00 225.05 225.05 0.0M
2025-03-04 229.75 230.00 227.00 227.60 0.0M
2025-03-03 240.15 240.15 234.50 234.50 0.0M
2025-02-28 238.40 238.80 238.40 238.50 0.0M
2025-02-27 242.20 245.00 242.20 242.70 0.0M
2025-02-26 236.70 244.15 236.70 241.95 0.0M
2025-02-25 240.75 241.90 235.65 237.50 0.0M
2025-02-24 245.80 249.40 243.00 243.00 0.0M
2025-02-21 256.70 257.10 256.70 257.10 0.0M
2025-02-20 261.50 261.50 260.50 260.50 0.0M
2025-02-19 275.20 277.20 255.05 263.25 0.0M
2025-02-18 282.30 285.55 282.30 285.55 0.0M
2025-02-17 280.50 280.50 280.00 280.00 0.0M
2025-02-14 282.25 283.55 279.60 282.00 0.0M
2025-02-13 281.50 281.50 281.50 281.50 0.0M
2025-02-12 292.05 293.95 291.45 291.45 0.0M
2025-02-11 295.10 295.10 295.10 295.10 0.0M
2025-02-10 293.00 295.05 291.00 295.05 0.0M
2025-02-07 290.80 293.15 290.00 290.00 0.0M
2025-02-06 290.95 294.15 290.70 294.15 0.0M
2025-02-05 286.65 286.65 286.65 286.65 0.0M
2025-02-04 288.30 288.30 288.30 288.30 0.0M
2025-02-03 285.70 285.70 282.85 285.30 0.0M
2025-01-31 286.05 290.05 286.05 290.05 0.0M
2025-01-30 278.00 282.00 278.00 280.30 0.0M
2025-01-29 285.85 288.75 285.85 286.85 0.0M
2025-01-28 280.00 283.95 279.50 283.95 0.0M
2025-01-27 298.00 298.00 275.00 275.00 0.0M
2025-01-24 309.35 310.25 303.10 304.30 0.0M
2025-01-23 307.90 308.00 306.00 306.00 0.0M
2025-01-22 297.60 310.25 297.60 310.25 0.0M
2025-01-21 290.85 298.00 290.85 298.00 0.0M
2025-01-20 295.50 297.30 295.50 296.80 0.0M
2025-01-17 289.80 296.40 289.80 296.40 0.0M
2025-01-16 291.60 291.60 291.60 291.60 0.0M
2025-01-15 285.05 293.10 284.70 293.10 0.0M
2025-01-14 284.55 287.00 284.55 287.00 0.0M
2025-01-13 291.20 291.20 286.00 286.00 0.0M
2025-01-10 292.70 293.75 291.25 293.75 0.0M
2025-01-09 292.35 292.90 291.25 292.65 0.0M
2025-01-08 290.90 292.90 290.90 292.90 0.0M
2025-01-07 295.15 298.35 295.15 298.35 0.0M
2025-01-06 293.55 293.55 292.90 292.90 0.0M
2025-01-03 289.35 291.65 289.35 291.65 0.0M
2025-01-02 289.55 293.20 289.00 289.00 0.0M