铿腾电子

CDNS
🏛️ 英国 →
349.27
最后更新: 2025-09-26
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
2025-09-26 352.24 354.95 347.03 349.27 0.0M
2025-09-25 357.48 357.48 348.02 351.46 0.0M
2025-09-24 366.15 367.00 355.87 358.66 0.0M
2025-09-23 373.00 373.00 365.24 365.88 0.0M
2025-09-22 374.82 378.00 365.56 370.94 0.0M
2025-09-19 365.59 370.22 365.00 369.54 0.0M
2025-09-18 349.98 365.92 349.82 364.40 0.0M
2025-09-17 349.00 349.88 341.90 347.75 0.0M
2025-09-16 352.80 352.80 348.57 348.89 0.0M
2025-09-15 345.00 350.06 342.10 345.05 0.0M
2025-09-12 354.59 356.62 342.16 344.30 0.0M
2025-09-11 341.51 356.43 339.34 351.16 0.0M
2025-09-10 352.31 352.31 327.08 332.61 0.0M
2025-09-09 362.68 363.87 356.56 359.97 0.0M
2025-09-08 350.99 360.42 350.99 356.80 0.0M
2025-09-05 349.81 354.91 345.68 348.22 0.0M
2025-09-04 348.12 350.06 344.56 349.40 0.0M
2025-09-03 342.80 346.84 340.56 345.29 0.0M
2025-09-02 349.96 350.76 340.50 345.72 0.0M
2025-08-29 349.68 354.52 346.84 349.68 0.0M
2025-08-28 354.71 354.75 340.59 354.71 0.0M
2025-08-27 343.91 345.60 343.23 343.91 0.0M
2025-08-26 343.66 347.95 343.27 343.66 0.0M
2025-08-25 345.88 350.56 345.50 345.88 0.0M
2025-08-22 353.37 354.36 346.79 353.37 0.0M
2025-08-21 347.04 348.79 338.36 347.04 0.0M
2025-08-20 342.83 346.79 339.65 342.83 0.0M
2025-08-19 348.23 356.00 347.58 348.23 0.0M
2025-08-18 350.99 353.91 346.01 350.99 0.0M
2025-08-15 350.49 350.49 344.65 350.49 0.0M
2025-08-14 346.45 350.00 346.45 346.45 0.0M
2025-08-13 347.54 359.50 347.54 347.54 0.0M
2025-08-12 351.02 352.61 346.00 351.02 0.0M
2025-08-11 352.42 354.16 348.21 352.42 0.0M
2025-08-08 355.65 357.42 354.32 355.65 0.0M
2025-08-07 352.82 365.11 350.64 352.82 0.0M
2025-08-06 360.68 363.73 359.49 360.68 0.0M
2025-08-05 361.57 366.58 358.32 361.57 0.0M
2025-08-04 361.21 362.47 356.80 361.21 0.0M
2025-08-01 354.53 362.97 353.75 354.53 0.0M
2025-07-31 369.19 376.21 365.15 369.19 0.0M
2025-07-30 373.02 373.97 364.17 373.02 0.0M
2025-07-29 363.73 370.27 352.13 363.73 0.0M
2025-07-28 331.68 340.00 328.62 331.68 0.0M
2025-07-25 333.50 333.95 324.25 333.50 0.0M
2025-07-24 326.25 327.54 324.55 326.25 0.0M
2025-07-23 322.31 325.24 318.48 322.31 0.0M
2025-07-22 315.04 319.82 313.60 315.04 0.0M
2025-07-21 317.98 318.66 315.00 317.98 0.0M
2025-07-18 315.57 322.22 315.57 315.57 0.0M
2025-07-17 318.55 319.52 311.93 318.55 0.0M
2025-07-16 313.33 318.79 311.77 313.33 0.0M
2025-07-15 323.95 324.30 318.40 323.95 0.0M
2025-07-14 316.47 326.00 314.72 316.47 0.0M
2025-07-11 321.25 324.32 318.47 321.25 0.0M
2025-07-10 322.67 325.50 318.36 322.67 0.0M
2025-07-09 325.17 326.00 321.19 325.17 0.0M
2025-07-08 320.68 323.14 319.28 320.68 0.0M
2025-07-07 324.26 338.26 319.60 324.26 0.0M
2025-07-03 324.86 333.00 317.99 324.86 0.0M
2025-07-02 312.16 312.40 305.80 312.16 0.0M
2025-07-01 310.13 310.83 305.00 310.13 0.0M
2025-06-30 307.47 313.87 305.00 307.47 0.0M
2025-06-27 307.68 314.58 304.09 307.68 0.0M
2025-06-26 300.65 303.57 298.59 300.65 0.0M
2025-06-25 299.04 301.36 295.58 299.04 0.0M
2025-06-24 296.86 297.13 294.49 296.86 0.0M
2025-06-23 294.57 299.96 290.00 294.57 0.0M
2025-06-20 295.00 300.00 293.88 295.00 0.0M
2025-06-18 299.49 299.94 295.86 299.49 0.0M
2025-06-17 299.74 304.18 299.05 299.74 0.0M
2025-06-16 301.06 302.28 297.99 301.06 0.0M
2025-06-13 302.58 308.80 295.89 302.58 0.0M
2025-06-12 307.90 309.12 306.10 307.90 0.0M
2025-06-11 306.65 309.00 302.64 306.65 0.0M
2025-06-10 305.53 305.53 300.19 305.53 0.0M
2025-06-09 305.39 310.58 297.93 305.39 0.0M
2025-06-06 297.89 299.80 296.06 297.89 0.0M
2025-06-05 300.12 302.02 293.97 300.12 0.0M
2025-06-04 293.25 294.52 291.47 293.25 0.0M
2025-06-03 291.13 294.22 289.12 291.13 0.0M
2025-06-02 290.69 290.80 285.10 290.69 0.0M
2025-05-30 283.71 285.00 280.22 283.71 0.0M
2025-05-29 287.91 303.00 279.36 287.91 0.0M
2025-05-28 310.57 323.38 307.30 310.57 0.0M
2025-05-27 322.88 323.05 316.66 322.88 0.0M
2025-05-23 316.80 316.80 311.73 316.80 0.0M
2025-05-22 314.92 318.39 314.06 314.92 0.0M
2025-05-21 318.82 322.64 316.70 318.82 0.0M
2025-05-20 319.80 319.88 315.60 319.80 0.0M
2025-05-19 321.12 322.16 317.02 321.12 0.0M
2025-05-16 322.01 323.00 317.88 322.01 0.0M
2025-05-15 320.98 321.06 317.73 320.98 0.0M
2025-05-14 318.60 321.21 316.11 318.60 0.0M
2025-05-13 317.99 318.16 312.42 317.99 0.0M
2025-05-12 312.32 323.00 310.21 312.32 0.0M
2025-05-09 305.95 310.33 304.37 305.95 0.0M
2025-05-08 309.55 313.05 309.55 309.55 0.0M
2025-05-07 306.18 310.35 304.52 306.18 0.0M
2025-05-06 306.00 308.96 302.28 306.00 0.0M
2025-05-05 310.02 311.39 304.80 310.02 0.0M
2025-05-02 307.98 309.47 304.30 307.98 0.0M
2025-05-01 301.66 304.45 300.79 301.66 0.0M
2025-04-30 298.80 301.68 293.95 298.80 0.0M
2025-04-29 301.18 301.18 290.11 301.18 0.0M
2025-04-28 283.52 291.59 282.18 283.52 0.0M
2025-04-25 287.37 289.46 279.43 287.37 0.0M
2025-04-24 281.91 282.94 264.98 281.91 0.0M
2025-04-23 271.21 272.76 262.61 271.21 0.0M
2025-04-22 256.73 260.43 253.36 256.73 0.0M
2025-04-17 261.77 262.85 259.06 261.77 0.0M
2025-04-16 257.60 260.47 256.71 257.60 0.0M
2025-04-15 261.74 265.01 261.26 261.74 0.0M
2025-04-14 260.56 265.57 258.02 260.56 0.0M
2025-04-11 258.81 258.81 250.44 258.81 0.0M
2025-04-10 249.00 265.34 244.83 249.00 0.0M
2025-04-09 258.16 259.00 223.55 258.16 0.0M
2025-04-08 236.74 243.91 234.56 236.74 0.0M
2025-04-07 225.17 243.20 218.55 225.17 0.0M
2025-04-04 236.97 245.82 236.11 236.97 0.0M
2025-04-03 250.74 254.36 245.71 250.74 0.0M
2025-04-02 262.78 264.58 253.44 262.78 0.0M
2025-04-01 254.84 257.80 252.06 254.84 0.0M
2025-03-31 252.19 253.27 249.51 252.19 0.0M
2025-03-28 257.70 263.29 256.00 257.70 0.0M
2025-03-27 262.61 263.04 258.65 262.61 0.0M
2025-03-26 262.84 269.11 262.68 262.84 0.0M
2025-03-25 267.38 268.37 266.18 267.38 0.0M
2025-03-24 266.88 267.57 264.65 266.88 0.0M
2025-03-21 265.10 265.68 252.27 265.10 0.0M
2025-03-20 257.13 259.13 254.64 257.13 0.0M
2025-03-19 261.06 262.07 250.00 261.06 0.0M
2025-03-18 254.64 255.18 251.43 254.64 0.0M
2025-03-17 258.11 258.11 246.25 258.11 0.0M
2025-03-14 246.51 247.53 241.46 246.51 0.0M
2025-03-13 242.36 247.15 239.12 242.36 0.0M
2025-03-12 241.09 244.66 235.35 241.09 0.0M
2025-03-11 237.06 237.96 230.50 237.06 0.0M
2025-03-10 233.95 239.85 231.54 233.95 0.0M
2025-03-07 235.60 244.56 233.85 235.60 0.0M
2025-03-06 241.73 245.27 238.04 241.73 0.0M
2025-03-05 245.31 245.31 239.17 245.31 0.0M
2025-03-04 236.74 244.55 233.89 236.74 0.0M
2025-03-03 245.97 253.00 244.62 245.97 0.0M
2025-02-28 245.82 253.46 245.82 245.82 0.0M
2025-02-27 253.04 258.00 249.90 253.04 0.0M
2025-02-26 252.93 256.47 249.20 252.93 0.0M
2025-02-25 249.90 253.44 247.70 249.90 0.0M
2025-02-24 254.78 262.92 252.16 254.78 0.0M
2025-02-21 264.60 272.00 261.18 264.60 0.0M
2025-02-20 272.57 277.41 268.82 272.57 0.0M
2025-02-19 276.17 292.00 264.50 276.17 0.4M
2025-02-18 298.62 301.00 292.41 298.62 0.0M
2025-02-14 293.90 298.00 292.00 293.90 0.0M
2025-02-13 296.04 297.18 293.51 296.04 0.0M
2025-02-12 296.00 299.84 292.93 296.00 0.0M
2025-02-11 300.93 303.43 298.91 300.93 0.0M
2025-02-10 303.22 305.57 299.68 303.22 0.0M
2025-02-07 299.53 308.91 298.13 299.53 0.0M
2025-02-06 303.04 306.70 302.31 303.04 0.0M
2025-02-05 302.14 303.72 296.73 302.14 0.0M
2025-02-04 298.81 298.81 295.11 298.81 0.0M
2025-02-03 291.53 299.20 286.47 291.53 0.0M
2025-01-31 301.76 304.70 297.40 301.76 0.0M
2025-01-30 296.58 297.04 292.00 296.58 0.0M
2025-01-29 289.91 298.73 289.76 289.91 0.0M
2025-01-28 295.25 296.05 285.59 295.25 0.0M
2025-01-27 289.05 309.19 288.53 289.05 0.0M
2025-01-24 317.91 324.95 317.72 317.91 0.0M
2025-01-23 322.47 324.04 316.00 322.47 0.0M
2025-01-22 322.28 324.32 312.02 322.28 0.0M
2025-01-21 306.61 311.47 304.39 306.61 0.0M
2025-01-17 305.35 307.03 299.64 305.35 0.0M
2025-01-16 301.59 303.80 299.49 301.59 0.0M
2025-01-15 302.67 303.34 292.02 302.67 0.0M
2025-01-14 293.30 295.15 289.61 293.30 0.0M
2025-01-13 295.95 298.10 291.06 295.95 0.0M
2025-01-10 299.16 302.34 297.73 299.16 0.0M
2025-01-08 304.60 306.50 301.22 304.60 0.0M
2025-01-07 303.50 308.62 298.72 303.50 0.0M
2025-01-06 309.08 314.82 306.29 309.08 0.0M
2025-01-03 305.88 305.88 298.00 305.88 0.0M
2025-01-02 301.21 306.00 296.93 301.21 0.0M