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
2023-12-29 248.80 249.00 245.60 249.00 0.0M
2023-12-28 246.20 249.00 246.20 249.00 0.0M
2023-12-27 250.20 250.20 248.00 248.00 0.0M
2023-12-22 249.00 249.00 249.00 249.00 0.0M
2023-12-21 247.40 247.40 247.40 247.40 0.0M
2023-12-20 248.60 251.60 248.00 248.00 0.0M
2023-12-19 249.40 251.20 249.40 251.20 0.0M
2023-12-18 247.40 250.80 247.40 249.00 0.0M
2023-12-15 245.20 245.20 245.20 245.20 0.0M
2023-12-14 253.40 256.40 253.40 256.40 0.0M
2023-12-13 252.80 256.60 250.80 250.80 0.0M
2023-12-12 248.60 254.80 248.60 254.80 0.0M
2023-12-11 240.80 251.80 240.80 251.80 0.0M
2023-12-08 239.80 239.80 239.80 239.80 0.0M
2023-12-07 238.40 239.00 238.40 239.00 0.0M
2023-12-06 242.60 245.00 238.60 238.60 0.0M
2023-12-05 242.20 243.80 242.00 242.00 0.0M
2023-12-04 247.60 250.00 240.00 240.20 0.0M
2023-12-01 249.00 253.20 248.60 249.40 0.0M
2023-11-30 251.00 255.40 250.40 250.40 0.0M
2023-11-29 246.00 248.40 246.00 248.40 0.0M
2023-11-28 247.20 249.00 247.00 248.40 0.0M
2023-11-27 247.00 248.40 247.00 247.60 0.0M
2023-11-24 248.40 250.80 245.00 245.00 0.0M
2023-11-23 247.00 249.00 247.00 249.00 0.0M
2023-11-22 246.40 250.80 246.40 250.80 0.0M
2023-11-21 245.60 247.40 245.60 247.00 0.0M
2023-11-20 246.40 247.00 245.40 245.40 0.0M
2023-11-17 245.40 248.40 245.40 248.40 0.0M
2023-11-16 244.40 248.40 244.40 248.40 0.0M
2023-11-15 250.40 253.00 246.20 246.20 0.0M
2023-11-14 248.00 250.40 247.40 250.40 0.0M
2023-11-13 243.20 247.00 243.20 247.00 0.0M
2023-11-10 240.00 240.80 240.00 240.80 0.0M
2023-11-09 238.60 238.60 238.60 238.60 0.0M
2023-11-08 238.40 240.40 238.40 239.40 0.0M
2023-11-07 233.60 234.80 233.60 234.80 0.0M
2023-11-06 235.00 236.20 233.00 234.00 0.0M
2023-11-03 229.60 233.20 229.60 233.20 0.0M
2023-11-02 229.80 234.60 229.80 230.80 0.0M
2023-11-01 226.20 230.40 226.20 230.40 0.0M
2023-10-31 219.80 227.80 219.80 227.80 0.0M
2023-10-30 218.60 221.00 218.60 221.00 0.0M
2023-10-27 218.20 222.40 217.00 217.00 0.0M
2023-10-26 219.20 219.20 217.60 217.60 0.0M
2023-10-25 222.40 225.60 221.80 221.80 0.0M
2023-10-24 216.20 224.60 216.20 221.20 0.0M
2023-10-23 225.20 226.80 223.00 226.80 0.0M
2023-10-20 230.60 230.60 230.60 230.60 0.0M
2023-10-19 233.00 234.20 230.00 230.00 0.0M
2023-10-18 237.00 237.00 235.40 236.00 0.0M
2023-10-17 237.40 239.20 237.00 237.00 0.0M
2023-10-16 237.20 240.60 232.00 239.40 0.0M
2023-10-13 238.60 240.00 238.60 238.80 0.0M
2023-10-12 237.80 242.80 237.80 242.80 0.0M
2023-10-11 234.40 236.20 234.40 236.20 0.0M
2023-10-10 233.20 237.80 233.20 237.80 0.0M
2023-10-09 230.80 234.40 230.80 234.40 0.0M
2023-10-06 221.80 221.80 221.80 221.80 0.0M
2023-10-05 222.60 224.20 222.60 224.20 0.0M
2023-10-04 217.00 219.00 217.00 219.00 0.0M
2023-10-03 224.80 224.80 224.80 224.80 0.0M
2023-10-02 221.80 226.40 221.80 225.00 0.0M
2023-09-29 220.80 224.00 220.80 224.00 0.0M
2023-09-28 218.80 218.80 218.80 218.80 0.0M
2023-09-27 216.80 216.80 216.80 216.80 0.0M
2023-09-26 216.00 218.80 216.00 218.80 0.0M
2023-09-25 216.40 216.40 216.40 216.40 0.0M
2023-09-22 214.40 214.40 214.40 214.40 0.0M
2023-09-21 219.00 221.80 216.00 216.00 0.0M
2023-09-20 220.60 222.20 220.60 222.20 0.0M
2023-09-19 220.80 222.60 217.80 217.80 0.0M
2023-09-18 219.00 220.60 219.00 219.20 0.0M
2023-09-15 227.60 227.60 219.20 219.20 0.0M
2023-09-14 223.00 226.60 223.00 226.60 0.0M
2023-09-13 218.20 224.00 218.20 224.00 0.0M
2023-09-12 225.60 225.60 225.60 225.60 0.0M
2023-09-11 221.40 221.40 221.40 221.40 0.0M
2023-09-08 226.40 226.40 226.40 226.40 0.0M
2023-09-07 229.00 229.80 229.00 229.80 0.0M
2023-09-06 227.80 227.80 227.80 227.80 0.0M
2023-09-05 225.80 225.80 225.80 225.80 0.0M
2023-09-04 225.00 226.80 225.00 226.80 0.0M
2023-09-01 221.20 226.20 221.20 226.20 0.0M
2023-08-31 219.40 219.40 219.40 219.40 0.0M
2023-08-30 218.20 218.20 218.20 218.20 0.0M
2023-08-29 214.60 218.00 214.60 218.00 0.0M
2023-08-28 214.60 216.00 214.60 216.00 0.0M
2023-08-25 211.20 213.20 211.20 213.20 0.0M
2023-08-24 218.00 218.00 218.00 218.00 0.0M
2023-08-23 207.60 207.60 207.60 207.60 0.0M
2023-08-22 205.60 205.60 205.60 205.60 0.0M
2023-08-21 201.80 201.80 201.80 201.80 0.0M
2023-08-18 202.00 202.00 202.00 202.00 0.0M
2023-08-17 205.00 205.20 205.00 205.20 0.0M
2023-08-16 206.60 206.60 206.60 206.60 0.0M
2023-08-15 208.20 208.20 207.00 207.00 0.0M
2023-08-14 205.80 208.60 205.80 208.60 0.0M
2023-08-11 206.60 206.60 206.60 206.60 0.0M
2023-08-10 204.40 206.00 204.40 206.00 0.0M
2023-08-09 208.00 208.00 208.00 208.00 0.0M
2023-08-08 211.60 211.60 211.60 211.60 0.0M
2023-08-07 207.60 207.60 207.60 207.60 0.0M
2023-08-04 208.60 210.00 208.60 210.00 0.0M
2023-08-03 207.80 209.80 207.80 209.80 0.0M
2023-08-02 211.40 211.40 210.20 210.20 0.0M
2023-08-01 211.40 211.40 211.40 211.40 0.0M
2023-07-31 212.00 212.00 211.00 211.00 0.0M
2023-07-28 213.80 215.40 213.80 215.40 0.0M
2023-07-27 210.20 213.40 210.20 213.40 0.0M
2023-07-26 213.80 216.20 213.80 216.20 0.0M
2023-07-25 207.40 209.40 207.40 209.40 0.0M
2023-07-24 217.40 217.80 217.00 217.80 0.0M
2023-07-21 213.20 213.20 213.20 213.20 0.0M
2023-07-20 218.20 218.20 218.20 218.20 0.0M
2023-07-19 217.20 217.20 215.80 215.80 0.0M
2023-07-18 216.60 216.60 214.20 214.20 0.0M
2023-07-17 213.40 215.60 213.40 215.60 0.0M
2023-07-14 212.40 212.40 212.40 212.40 0.0M
2023-07-13 208.60 213.80 208.60 213.80 0.0M
2023-07-12 209.80 209.80 209.80 209.80 0.0M
2023-07-11 212.40 212.40 212.40 212.40 0.0M
2023-07-10 207.20 212.40 207.20 212.40 0.0M
2023-07-07 210.60 210.60 210.60 210.60 0.0M
2023-07-06 212.80 212.80 212.80 212.80 0.0M
2023-07-05 215.00 215.00 215.00 215.00 0.0M
2023-07-04 215.00 215.00 215.00 215.00 0.0M
2023-07-03 217.40 218.00 217.40 218.00 0.0M
2023-06-30 209.60 209.60 209.60 209.60 0.0M
2023-06-29 209.80 211.20 209.80 211.20 0.0M
2023-06-28 208.40 208.40 208.40 208.40 0.0M
2023-06-27 204.00 205.20 204.00 205.20 0.0M
2023-06-26 205.40 205.40 205.40 205.40 0.0M
2023-06-23 206.20 209.20 206.20 208.40 0.0M
2023-06-22 206.40 206.40 206.40 206.40 0.0M
2023-06-21 212.40 214.20 207.00 207.00 0.0M
2023-06-20 215.80 216.40 215.20 216.40 0.0M
2023-06-19 216.00 216.40 216.00 216.40 0.0M
2023-06-16 216.60 216.60 216.60 216.60 0.0M
2023-06-15 217.20 217.20 217.00 217.00 0.0M
2023-06-14 222.20 222.20 222.20 222.20 0.0M
2023-06-13 215.80 215.80 215.80 215.80 0.0M
2023-06-12 214.20 214.80 213.80 214.60 0.0M
2023-06-09 210.60 215.60 210.60 214.20 0.0M
2023-06-08 207.00 207.00 205.00 205.40 0.0M
2023-06-07 213.40 213.40 213.40 213.40 0.0M
2023-06-06 215.80 219.60 215.80 216.00 0.0M
2023-06-05 214.40 217.60 212.80 217.60 0.0M
2023-06-02 215.40 217.80 215.40 217.80 0.0M
2023-06-01 214.80 217.60 214.80 217.60 0.0M
2023-05-31 219.80 220.80 217.00 217.00 0.0M
2023-05-30 215.20 219.40 215.20 219.40 0.0M
2023-05-29 215.40 215.40 214.00 215.40 0.0M
2023-05-26 207.60 213.60 207.60 213.60 0.0M
2023-05-25 193.20 208.20 191.50 208.20 0.0M
2023-05-24 190.10 191.30 190.10 191.30 0.0M
2023-05-23 194.50 197.50 192.40 192.40 0.0M
2023-05-22 199.50 201.00 197.00 197.00 0.0M
2023-05-19 201.60 207.80 201.40 201.40 0.0M
2023-05-18 187.80 190.70 187.80 190.70 0.0M
2023-05-17 186.00 186.00 186.00 186.00 0.0M
2023-05-16 184.20 184.20 183.80 183.80 0.0M
2023-05-15 184.90 184.90 184.30 184.30 0.0M
2023-05-12 184.00 186.10 184.00 186.10 0.0M
2023-05-11 185.70 187.10 182.80 182.80 0.0M
2023-05-10 185.50 185.50 185.50 185.50 0.0M
2023-05-09 186.00 186.00 186.00 186.00 0.0M
2023-05-08 185.10 186.90 185.10 186.90 0.0M
2023-05-05 185.50 185.50 185.50 185.50 0.0M
2023-05-04 186.50 187.10 186.50 187.10 0.0M
2023-05-03 191.00 191.00 191.00 191.00 0.0M
2023-05-02 190.90 193.30 190.90 193.30 0.0M
2023-04-28 187.90 189.00 187.90 189.00 0.0M
2023-04-27 183.20 183.20 183.20 183.20 0.0M
2023-04-26 187.00 187.50 184.80 184.80 0.0M
2023-04-25 186.00 186.00 177.00 181.00 0.0M
2023-04-24 191.70 191.70 191.70 191.70 0.0M
2023-04-21 194.20 194.20 194.20 194.20 0.0M
2023-04-20 194.00 196.40 194.00 196.40 0.0M
2023-04-19 194.00 194.00 194.00 194.00 0.0M
2023-04-18 194.30 196.10 194.30 196.10 0.0M
2023-04-17 194.80 197.00 194.80 196.50 0.0M
2023-04-14 194.90 194.90 194.90 194.90 0.0M
2023-04-13 192.40 194.40 192.40 194.40 0.0M
2023-04-12 195.20 196.80 195.20 196.70 0.0M
2023-04-11 198.00 198.00 198.00 198.00 0.0M
2023-04-06 189.80 189.80 189.80 189.80 0.0M
2023-04-05 192.40 192.40 192.40 192.40 0.0M
2023-04-04 193.40 195.10 193.40 195.10 0.0M
2023-04-03 196.00 196.00 193.80 193.80 0.0M
2023-03-31 189.40 189.40 189.40 189.40 0.0M
2023-03-30 189.68 190.98 189.68 190.98 0.0M
2023-03-29 187.94 187.94 187.94 187.94 0.0M
2023-03-28 189.56 189.56 189.56 189.56 0.0M
2023-03-27 191.46 191.46 191.02 191.02 0.0M
2023-03-24 190.34 191.00 190.34 191.00 0.0M
2023-03-23 186.96 189.84 186.96 189.84 0.0M
2023-03-22 190.56 190.56 187.16 187.16 0.0M
2023-03-21 192.96 192.96 192.96 192.96 0.0M
2023-03-20 194.00 194.70 193.28 193.56 0.0M
2023-03-17 193.24 197.00 192.76 192.76 0.0M
2023-03-16 190.66 197.00 190.66 197.00 0.0M
2023-03-15 191.50 191.50 188.30 188.30 0.0M
2023-03-14 183.10 183.10 183.10 183.10 0.0M
2023-03-13 183.68 183.68 183.68 183.68 0.0M
2023-03-10 183.46 183.46 183.46 183.46 0.0M
2023-03-09 187.58 190.00 187.58 190.00 0.0M
2023-03-08 184.80 188.30 184.80 188.30 0.0M
2023-03-07 184.40 186.00 184.40 186.00 0.0M
2023-03-06 185.44 186.00 185.20 186.00 0.0M
2023-03-03 180.42 184.24 180.42 184.24 0.0M
2023-03-02 179.24 179.24 179.24 179.24 0.0M
2023-03-01 181.54 181.54 181.54 181.54 0.0M
2023-02-28 181.68 182.52 181.62 182.52 0.0M
2023-02-27 183.18 185.90 183.18 185.90 0.0M
2023-02-24 184.62 184.62 183.48 183.48 0.0M
2023-02-23 182.30 186.78 182.30 186.78 0.0M
2023-02-22 180.30 182.50 180.30 181.00 0.0M
2023-02-21 182.00 182.00 181.50 181.50 0.0M
2023-02-20 184.00 184.86 183.00 184.00 0.0M
2023-02-17 181.86 181.86 181.86 181.86 0.0M
2023-02-16 187.84 189.02 185.44 185.44 0.0M
2023-02-15 184.56 184.58 184.00 184.00 0.0M
2023-02-14 176.46 183.86 176.46 183.86 0.0M
2023-02-13 172.36 175.00 172.36 174.42 0.0M
2023-02-10 172.64 172.64 172.64 172.64 0.0M
2023-02-09 172.76 174.02 172.76 174.02 0.0M
2023-02-08 174.56 175.34 174.56 175.34 0.0M
2023-02-07 172.66 172.66 172.66 172.66 0.0M
2023-02-06 171.10 171.10 171.10 171.10 0.0M
2023-02-03 170.74 170.74 170.74 170.74 0.0M
2023-02-02 170.66 175.00 170.66 175.00 0.0M
2023-02-01 167.16 167.16 167.16 167.16 0.0M
2023-01-31 166.04 166.04 166.04 166.04 0.0M
2023-01-30 170.38 170.38 167.24 167.24 0.0M
2023-01-27 169.90 169.98 169.90 169.98 0.0M
2023-01-26 166.90 166.90 166.90 166.90 0.0M
2023-01-25 166.12 166.26 165.84 165.84 0.0M
2023-01-24 167.86 167.86 167.86 167.86 0.0M
2023-01-23 163.84 163.84 163.30 163.30 0.0M
2023-01-20 158.36 158.36 158.36 158.36 0.0M
2023-01-19 158.82 158.82 158.82 158.82 0.0M
2023-01-18 159.56 159.56 159.56 159.56 0.0M
2023-01-17 155.26 160.54 155.26 160.54 0.0M
2023-01-16 155.48 155.48 155.48 155.48 0.0M
2023-01-13 154.16 155.50 154.16 155.50 0.0M
2023-01-12 155.90 155.90 155.90 155.90 0.0M
2023-01-11 152.22 152.22 152.22 152.22 0.0M
2023-01-10 153.76 154.62 153.76 154.62 0.0M
2023-01-09 149.10 150.40 149.10 150.40 0.0M
2023-01-06 148.98 148.98 148.98 148.98 0.0M
2023-01-05 149.22 149.22 149.22 149.22 0.0M
2023-01-04 150.60 151.50 150.36 151.50 0.0M
2023-01-03 152.00 152.00 152.00 152.00 0.0M
2023-01-02 150.14 150.14 150.14 150.14 0.0M