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
2024-12-30 290.70 292.90 290.70 291.50 0.0M
2024-12-27 295.35 296.20 294.95 296.20 0.0M
2024-12-23 288.80 290.50 288.80 290.50 0.0M
2024-12-20 287.45 287.50 281.00 284.00 0.0M
2024-12-19 289.35 293.00 289.35 293.00 0.0M
2024-12-18 295.80 295.80 295.80 295.80 0.0M
2024-12-17 296.85 298.70 296.85 296.85 0.0M
2024-12-16 291.00 299.55 291.00 299.55 0.0M
2024-12-13 294.00 294.00 294.00 294.00 0.0M
2024-12-12 291.75 291.75 291.75 291.75 0.0M
2024-12-11 286.90 286.90 286.90 286.90 0.0M
2024-12-10 292.25 292.25 292.25 292.25 0.0M
2024-12-09 290.25 290.25 289.95 289.95 0.0M
2024-12-06 286.10 286.70 286.00 286.70 0.0M
2024-12-05 305.00 305.00 287.25 287.25 0.0M
2024-12-04 297.45 305.00 297.45 305.00 0.0M
2024-12-03 294.50 296.40 294.50 296.40 0.0M
2024-12-02 291.00 296.85 291.00 296.00 0.0M
2024-11-29 287.75 288.55 287.75 288.55 0.0M
2024-11-28 288.05 288.25 287.70 287.70 0.0M
2024-11-27 292.95 292.95 289.90 290.05 0.0M
2024-11-26 297.30 297.30 297.00 297.00 0.0M
2024-11-25 298.30 302.75 298.30 302.75 0.0M
2024-11-22 293.00 298.00 293.00 298.00 0.0M
2024-11-21 287.55 291.15 286.50 291.15 0.0M
2024-11-20 282.65 285.50 281.55 281.55 0.0M
2024-11-19 277.40 280.00 277.40 279.00 0.0M
2024-11-18 273.90 276.90 273.90 276.90 0.0M
2024-11-15 285.30 285.30 283.85 283.85 0.0M
2024-11-14 290.00 290.00 286.40 286.40 0.0M
2024-11-13 280.75 292.35 278.15 292.00 0.0M
2024-11-12 281.65 284.10 281.65 282.20 0.0M
2024-11-11 282.45 288.00 281.90 281.90 0.0M
2024-11-08 279.00 280.90 279.00 280.75 0.0M
2024-11-07 275.25 280.50 275.25 280.00 0.0M
2024-11-06 274.45 276.00 274.45 275.85 0.0M
2024-11-05 265.25 269.85 265.25 269.20 0.0M
2024-11-04 256.95 264.65 256.95 264.65 0.0M
2024-11-01 252.85 260.40 252.85 260.40 0.0M
2024-10-31 265.40 266.90 258.00 258.00 0.0M
2024-10-30 262.15 262.15 262.15 262.15 0.0M
2024-10-29 245.70 259.05 245.70 253.75 0.0M
2024-10-28 240.15 244.10 233.05 244.10 0.0M
2024-10-25 231.30 240.00 231.30 240.00 0.0M
2024-10-24 229.75 232.45 229.75 231.55 0.0M
2024-10-23 231.30 231.60 231.30 231.60 0.0M
2024-10-22 232.70 232.70 227.90 227.90 0.0M
2024-10-21 238.00 238.00 234.15 234.15 0.0M
2024-10-18 241.65 241.85 241.55 241.55 0.0M
2024-10-17 241.10 248.80 241.10 242.75 0.0M
2024-10-16 246.55 248.35 246.55 248.35 0.0M
2024-10-15 260.25 260.25 259.05 259.05 0.0M
2024-10-14 257.10 260.00 257.10 260.00 0.0M
2024-10-11 255.60 258.45 255.60 258.45 0.0M
2024-10-10 254.40 256.30 254.20 256.25 0.0M
2024-10-09 245.00 248.00 243.10 248.00 0.0M
2024-10-08 238.35 243.75 238.35 243.75 0.0M
2024-10-07 243.90 243.90 239.30 239.30 0.0M
2024-10-04 240.30 240.30 240.30 240.30 0.0M
2024-10-03 240.90 240.90 240.90 240.90 0.0M
2024-10-02 236.30 237.00 236.00 236.00 0.0M
2024-10-01 242.40 246.25 242.00 246.25 0.0M
2024-09-30 244.55 244.55 244.45 244.45 0.0M
2024-09-27 244.95 246.80 243.85 243.85 0.0M
2024-09-26 243.10 249.00 243.10 249.00 0.0M
2024-09-25 240.65 243.10 240.65 243.10 0.0M
2024-09-24 245.60 246.55 244.75 244.75 0.0M
2024-09-23 244.55 247.15 244.55 247.00 0.0M
2024-09-20 250.10 250.10 250.10 250.10 0.0M
2024-09-19 244.00 253.50 244.00 252.05 0.0M
2024-09-18 246.50 248.50 246.50 248.50 0.0M
2024-09-17 244.50 249.30 244.50 249.30 0.0M
2024-09-16 241.15 241.15 240.75 240.75 0.0M
2024-09-13 244.45 244.45 242.75 243.30 0.0M
2024-09-12 239.90 241.80 239.90 241.80 0.0M
2024-09-11 229.10 229.10 229.10 229.10 0.0M
2024-09-10 227.95 228.50 227.95 228.50 0.0M
2024-09-09 223.25 223.25 223.25 223.25 0.0M
2024-09-06 224.70 227.45 220.00 221.00 0.0M
2024-09-05 228.35 229.40 226.70 226.70 0.0M
2024-09-04 230.10 230.10 228.65 229.85 0.0M
2024-09-03 241.35 241.35 234.85 235.50 0.0M
2024-09-02 244.20 244.20 242.05 243.00 0.0M
2024-08-30 239.25 243.40 239.25 241.80 0.0M
2024-08-29 236.05 237.25 235.00 237.00 0.0M
2024-08-28 240.65 240.80 235.00 235.45 0.0M
2024-08-27 239.25 241.00 239.25 241.00 0.0M
2024-08-26 244.05 245.95 237.25 237.25 0.0M
2024-08-23 247.35 247.35 247.35 247.35 0.0M
2024-08-22 254.55 254.55 254.55 254.55 0.0M
2024-08-21 252.50 252.50 251.60 251.60 0.0M
2024-08-20 253.65 257.45 253.65 257.45 0.0M
2024-08-19 251.40 253.45 251.40 253.45 0.0M
2024-08-16 254.65 256.25 254.65 256.10 0.0M
2024-08-15 246.50 253.00 246.50 253.00 0.0M
2024-08-14 246.25 246.25 246.25 246.25 0.0M
2024-08-13 243.40 246.80 243.40 246.80 0.0M
2024-08-12 248.35 248.80 248.10 248.10 0.0M
2024-08-09 245.10 250.00 245.10 246.25 0.0M
2024-08-08 229.35 244.20 228.00 241.75 0.0M
2024-08-07 238.40 242.00 238.40 240.00 0.0M
2024-08-06 228.25 241.85 228.25 241.85 0.0M
2024-08-05 213.00 223.15 210.45 221.40 0.0M
2024-08-02 239.25 239.25 225.35 225.35 0.0M
2024-08-01 246.60 249.25 246.60 248.95 0.0M
2024-07-31 234.65 244.45 234.65 244.45 0.0M
2024-07-30 240.40 240.40 234.00 234.00 0.0M
2024-07-29 238.30 241.30 237.70 241.30 0.0M
2024-07-26 237.05 244.30 237.05 241.00 0.0M
2024-07-25 244.85 245.60 240.90 241.90 0.0M
2024-07-24 261.20 261.20 253.65 253.65 0.0M
2024-07-23 259.45 262.25 258.20 260.70 0.0M
2024-07-22 256.35 264.00 256.35 264.00 0.0M
2024-07-19 254.40 257.15 253.60 257.15 0.0M
2024-07-18 263.00 267.50 250.45 251.00 0.0M
2024-07-17 284.30 284.30 264.80 264.80 0.0M
2024-07-16 287.85 291.50 287.85 291.50 0.0M
2024-07-15 291.45 291.45 288.10 288.50 0.0M
2024-07-12 288.40 288.40 288.40 288.40 0.0M
2024-07-11 294.05 294.05 292.60 292.60 0.0M
2024-07-10 290.20 290.20 290.20 290.20 0.0M
2024-07-09 292.30 295.00 292.30 295.00 0.0M
2024-07-08 297.05 298.00 295.00 296.95 0.0M
2024-07-05 291.45 293.60 291.45 293.60 0.0M
2024-07-04 291.00 293.45 291.00 292.70 0.0M
2024-07-03 293.70 295.75 293.70 295.75 0.0M
2024-07-02 288.10 295.95 288.10 295.95 0.0M
2024-07-01 285.40 285.45 285.40 285.45 0.0M
2024-06-28 286.90 289.00 286.90 289.00 0.0M
2024-06-27 287.90 287.90 287.70 287.70 0.0M
2024-06-26 288.95 293.45 288.95 293.45 0.0M
2024-06-25 287.30 290.90 287.30 290.90 0.0M
2024-06-24 298.50 298.60 297.80 298.60 0.0M
2024-06-21 295.10 300.05 295.10 296.85 0.0M
2024-06-20 305.95 307.70 298.85 298.85 0.0M
2024-06-19 302.75 305.20 302.75 305.00 0.0M
2024-06-18 299.50 302.65 299.50 300.45 0.0M
2024-06-17 294.00 294.00 294.00 294.00 0.0M
2024-06-14 285.65 290.00 285.65 290.00 0.0M
2024-06-13 287.15 293.40 287.15 290.00 0.0M
2024-06-12 279.40 285.40 279.40 285.25 0.0M
2024-06-11 273.95 275.85 273.95 275.85 0.0M
2024-06-10 272.65 275.00 271.65 271.65 0.0M
2024-06-07 269.90 269.90 269.90 269.90 0.0M
2024-06-06 271.15 275.70 271.15 272.90 0.0M
2024-06-05 263.65 263.65 263.65 263.65 0.0M
2024-06-04 262.00 262.60 260.70 262.60 0.0M
2024-06-03 263.45 265.00 263.45 264.85 0.0M
2024-05-31 265.40 265.40 259.30 259.30 0.0M
2024-05-30 268.50 270.50 265.70 265.70 0.0M
2024-05-29 271.00 272.65 271.00 272.65 0.0M
2024-05-28 266.95 274.00 266.95 274.00 0.0M
2024-05-27 273.25 273.25 268.75 268.75 0.0M
2024-05-24 271.55 273.20 271.55 273.05 0.0M
2024-05-23 271.05 277.00 271.05 273.55 0.0M
2024-05-22 266.25 268.90 266.25 268.90 0.0M
2024-05-21 268.00 268.20 267.00 268.20 0.0M
2024-05-20 263.60 267.70 263.60 267.70 0.0M
2024-05-17 264.90 269.75 264.85 267.80 0.0M
2024-05-16 270.55 271.30 270.05 270.05 0.0M
2024-05-15 260.95 271.10 260.95 271.10 0.0M
2024-05-14 262.85 264.80 260.45 260.45 0.0M
2024-05-13 266.05 268.70 263.50 264.90 0.0M
2024-05-10 262.05 266.40 262.05 266.40 0.0M
2024-05-09 261.75 261.75 261.75 261.75 0.0M
2024-05-08 263.50 265.10 263.50 265.10 0.0M
2024-05-07 259.95 268.25 259.95 268.25 0.0M
2024-05-06 261.05 262.90 261.05 262.25 0.0M
2024-05-03 258.15 259.95 257.00 259.95 0.0M
2024-05-02 255.15 257.75 255.15 257.75 0.0M
2024-04-30 261.95 265.60 261.30 261.30 0.0M
2024-04-29 264.85 266.85 264.00 264.00 0.0M
2024-04-26 259.30 259.30 258.50 258.50 0.0M
2024-04-25 255.55 257.00 255.05 257.00 0.0M
2024-04-24 263.55 267.00 259.45 259.45 0.0M
2024-04-23 252.00 262.85 249.00 262.85 0.0M
2024-04-22 263.50 266.50 261.00 265.00 0.0M
2024-04-19 266.30 268.35 265.05 265.05 0.0M
2024-04-18 274.75 274.75 265.00 265.00 0.0M
2024-04-17 282.05 282.65 276.30 276.40 0.0M
2024-04-16 281.55 283.00 278.85 280.50 0.0M
2024-04-15 285.00 288.55 285.00 286.95 0.0M
2024-04-12 288.85 288.85 288.85 288.85 0.0M
2024-04-11 282.60 284.60 282.20 282.20 0.0M
2024-04-10 286.00 286.00 286.00 286.00 0.0M
2024-04-09 285.40 285.40 285.40 285.40 0.0M
2024-04-08 283.00 287.05 283.00 287.05 0.0M
2024-04-05 284.35 285.15 284.05 285.15 0.0M
2024-04-04 285.75 291.05 285.75 291.05 0.0M
2024-04-03 282.90 283.40 281.00 283.00 0.0M
2024-04-02 291.75 291.75 281.95 284.80 0.0M
2024-03-28 289.20 290.20 286.40 289.80 0.0M
2024-03-27 291.20 295.60 289.60 289.60 0.0M
2024-03-26 290.60 296.40 290.60 296.40 0.0M
2024-03-25 299.20 299.20 292.80 292.80 0.0M
2024-03-22 297.20 302.00 297.20 300.20 0.0M
2024-03-21 292.80 301.20 292.80 299.60 0.0M
2024-03-20 288.20 289.60 287.40 289.60 0.0M
2024-03-19 281.80 285.80 280.60 285.80 0.0M
2024-03-18 275.60 279.20 275.60 279.00 0.0M
2024-03-15 280.40 282.60 272.40 276.40 0.0M
2024-03-14 281.60 286.00 280.40 280.40 0.0M
2024-03-13 287.00 288.80 279.00 279.00 0.0M
2024-03-12 281.20 286.00 281.20 286.00 0.0M
2024-03-11 281.00 282.80 274.80 279.60 0.0M
2024-03-08 289.40 292.40 289.40 292.40 0.0M
2024-03-07 285.20 292.40 285.20 292.40 0.0M
2024-03-06 282.40 287.60 282.40 287.60 0.0M
2024-03-05 293.20 293.20 283.00 283.00 0.0M
2024-03-04 289.20 293.60 289.20 291.60 0.0M
2024-03-01 281.20 284.20 281.20 284.20 0.0M
2024-02-29 280.00 283.40 275.80 283.40 0.0M
2024-02-28 275.80 278.40 275.80 277.00 0.0M
2024-02-27 278.60 278.60 278.60 278.60 0.0M
2024-02-26 279.20 281.40 279.00 281.40 0.0M
2024-02-23 283.60 285.00 277.40 277.40 0.0M
2024-02-22 278.00 279.80 275.00 279.80 0.0M
2024-02-21 269.20 269.20 267.80 267.80 0.0M
2024-02-20 269.60 269.60 266.00 266.00 0.0M
2024-02-19 266.00 272.00 266.00 272.00 0.0M
2024-02-16 273.40 276.80 273.40 274.80 0.0M
2024-02-15 282.00 282.00 275.40 278.20 0.0M
2024-02-14 274.00 283.60 274.00 280.20 0.0M
2024-02-13 260.60 278.00 258.60 274.40 0.0M
2024-02-12 288.00 295.00 285.00 289.00 0.0M
2024-02-09 286.60 291.60 286.60 289.60 0.0M
2024-02-08 278.20 286.20 278.20 286.20 0.0M
2024-02-07 274.00 281.60 273.00 281.60 0.0M
2024-02-06 274.80 278.00 270.80 270.80 0.0M
2024-02-05 275.40 277.60 275.00 276.60 0.0M
2024-02-02 268.20 277.60 267.40 277.60 0.0M
2024-02-01 268.00 270.00 267.00 268.60 0.0M
2024-01-31 271.40 275.40 267.00 267.60 0.0M
2024-01-30 273.00 275.00 271.20 272.40 0.0M
2024-01-29 270.00 272.00 270.00 270.80 0.0M
2024-01-26 267.20 269.80 266.00 269.80 0.0M
2024-01-25 270.60 275.00 270.40 270.40 0.0M
2024-01-24 271.40 277.20 271.40 275.20 0.0M
2024-01-23 273.00 275.00 270.80 272.60 0.0M
2024-01-22 269.00 275.20 269.00 275.20 0.0M
2024-01-19 255.60 268.00 255.60 268.00 0.0M
2024-01-18 251.80 257.00 251.80 256.40 0.0M
2024-01-17 252.80 258.00 249.00 251.60 0.0M
2024-01-16 246.00 255.80 246.00 255.80 0.0M
2024-01-15 245.00 249.40 245.00 248.40 0.0M
2024-01-12 241.20 245.40 241.20 245.40 0.0M
2024-01-11 239.40 244.00 239.40 241.60 0.0M
2024-01-10 239.00 243.40 239.00 240.20 0.0M
2024-01-09 239.60 242.00 238.80 240.00 0.0M
2024-01-08 229.40 239.60 229.40 239.60 0.0M
2024-01-05 234.00 235.00 231.80 232.80 0.0M
2024-01-04 234.00 234.00 234.00 234.00 0.0M
2024-01-03 239.00 240.00 237.80 237.80 0.0M
2024-01-02 248.20 249.00 241.00 241.00 0.0M