铿腾电子

CDNS
🏛️ 德国 →
297.90
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
2022-12-30 151.56 151.56 149.32 149.64 0.0M
2022-12-29 149.20 153.12 148.92 152.10 0.0M
2022-12-28 150.98 151.00 149.24 149.24 0.0M
2022-12-27 151.92 151.92 149.38 150.00 0.0M
2022-12-23 153.34 153.34 150.94 150.94 0.0M
2022-12-22 156.36 156.36 151.20 152.06 0.0M
2022-12-21 152.98 156.22 152.80 156.22 0.0M
2022-12-20 150.54 152.50 150.54 152.50 0.0M
2022-12-19 154.34 154.34 152.22 152.22 0.0M
2022-12-16 151.66 156.78 151.66 152.20 0.0M
2022-12-15 155.54 155.54 151.98 151.98 0.0M
2022-12-14 158.36 158.36 154.56 155.00 0.0M
2022-12-13 158.22 163.96 158.18 158.18 0.0M
2022-12-12 154.64 157.96 154.24 157.96 0.0M
2022-12-09 155.58 156.70 155.02 155.04 0.0M
2022-12-08 153.00 155.94 152.44 155.94 0.0M
2022-12-07 157.00 157.00 151.84 151.84 0.0M
2022-12-06 158.14 158.90 155.16 155.16 0.0M
2022-12-05 162.10 163.70 157.84 157.84 0.0M
2022-12-02 167.10 168.38 163.18 163.18 0.0M
2022-12-01 165.00 167.40 164.30 167.10 0.0M
2022-11-30 157.66 165.10 157.66 165.10 0.0M
2022-11-29 160.34 160.34 156.48 156.74 0.0M
2022-11-28 160.50 160.50 160.50 160.50 0.0M
2022-11-25 161.66 161.66 161.66 161.66 0.0M
2022-11-24 160.82 163.80 160.82 162.00 0.0M
2022-11-23 160.36 161.96 159.46 161.96 0.0M
2022-11-22 157.24 158.14 157.24 157.26 0.0M
2022-11-21 160.80 160.80 158.10 158.10 0.0M
2022-11-18 161.36 161.36 159.48 159.64 0.0M
2022-11-17 163.96 164.48 158.40 159.26 0.0M
2022-11-16 162.02 162.16 161.22 161.22 0.0M
2022-11-15 163.04 164.32 162.14 163.74 0.0M
2022-11-14 162.60 163.52 161.18 163.22 0.0M
2022-11-11 159.76 161.00 159.00 160.54 0.0M
2022-11-10 148.40 157.90 147.74 157.90 0.0M
2022-11-09 148.72 148.72 147.00 147.22 0.0M
2022-11-08 147.96 148.20 147.44 147.44 0.0M
2022-11-07 142.58 145.16 142.24 145.16 0.0M
2022-11-04 146.22 146.64 141.10 142.82 0.0M
2022-11-03 147.68 148.64 146.38 146.38 0.0M
2022-11-02 153.26 153.26 150.00 150.00 0.0M
2022-11-01 154.32 154.62 151.70 153.04 0.0M
2022-10-31 150.94 152.74 150.82 152.74 0.0M
2022-10-28 147.40 152.08 147.24 152.04 0.0M
2022-10-27 147.48 148.20 147.48 147.50 0.0M
2022-10-26 147.26 150.50 147.26 147.96 0.0M
2022-10-25 164.46 164.46 152.12 152.12 0.0M
2022-10-24 161.62 163.14 159.76 163.14 0.0M
2022-10-20 155.20 158.08 155.20 158.08 0.0M
2022-10-19 158.22 158.22 155.98 156.92 0.0M
2022-10-18 159.94 159.94 157.44 157.44 0.0M
2022-10-17 153.08 157.70 151.36 157.70 0.0M
2022-10-14 154.16 155.48 152.42 152.42 0.0M
2022-10-13 151.66 153.66 146.22 152.84 0.0M
2022-10-12 154.20 154.76 153.40 153.40 0.0M
2022-10-11 158.54 158.54 152.48 152.48 0.0M
2022-10-10 163.00 163.00 158.00 160.12 0.0M
2022-10-07 171.92 171.92 163.00 163.00 0.0M
2022-10-06 172.10 173.66 169.58 173.66 0.0M
2022-10-05 171.70 172.60 171.70 171.80 0.0M
2022-10-04 176.26 176.90 171.78 171.78 0.0M
2022-10-03 164.84 171.68 164.84 171.68 0.0M
2022-09-30 168.40 170.04 167.36 167.36 0.0M
2022-09-29 170.26 170.26 167.44 167.44 0.0M
2022-09-28 170.24 171.96 167.34 171.96 0.0M
2022-09-27 169.50 171.38 169.00 169.48 0.0M
2022-09-26 166.16 169.98 165.32 169.88 0.0M
2022-09-23 165.22 166.28 163.34 165.56 0.0M
2022-09-22 167.36 168.62 165.00 165.00 0.0M
2022-09-21 167.68 172.36 167.68 171.38 0.0M
2022-09-20 165.44 168.32 165.44 168.32 0.0M
2022-09-19 166.00 166.00 163.40 165.08 0.0M
2022-09-16 160.98 162.60 157.00 162.60 0.0M
2022-09-15 168.60 168.60 161.12 163.80 0.0M
2022-09-14 168.06 168.22 166.92 168.22 0.0M
2022-09-13 173.00 173.60 168.16 168.36 0.0M
2022-09-12 174.30 174.30 172.18 172.18 0.0M
2022-09-09 171.36 174.86 171.36 174.86 0.0M
2022-09-08 172.00 173.56 169.40 171.62 0.0M
2022-09-07 169.54 170.74 168.84 170.66 0.0M
2022-09-06 170.66 171.46 169.26 169.26 0.0M
2022-09-05 169.32 170.52 168.80 170.26 0.0M
2022-09-02 169.52 172.00 168.84 168.86 0.0M
2022-09-01 170.94 171.36 168.30 168.30 0.0M
2022-08-31 174.20 174.20 172.44 172.98 0.0M
2022-08-30 176.70 176.70 171.62 172.94 0.0M
2022-08-29 177.54 177.54 174.98 175.78 0.0M
2022-08-26 185.12 185.12 178.76 178.76 0.0M
2022-08-25 183.86 185.44 183.60 184.10 0.0M
2022-08-24 183.48 185.96 183.48 183.50 0.0M
2022-08-23 186.14 187.10 183.72 183.72 0.0M
2022-08-22 186.20 187.58 184.22 186.10 0.0M
2022-08-19 189.20 189.20 185.88 187.30 0.0M
2022-08-18 187.84 190.06 186.86 190.06 0.0M
2022-08-17 190.10 190.10 186.90 187.58 0.0M
2022-08-16 190.30 191.12 187.88 189.80 0.0M
2022-08-15 184.88 190.28 183.82 189.58 0.0M
2022-08-12 183.00 184.30 183.00 183.54 0.0M
2022-08-11 180.48 181.30 179.84 181.18 0.0M
2022-08-10 179.78 183.48 179.78 180.84 0.0M
2022-08-09 181.38 181.78 178.54 181.78 0.0M
2022-08-08 182.66 184.68 180.54 180.54 0.0M
2022-08-05 181.02 183.56 180.62 183.56 0.0M
2022-08-04 178.06 180.10 177.84 179.78 0.0M
2022-08-03 181.34 181.34 172.00 180.26 0.0M
2022-08-02 180.18 181.06 179.58 181.06 0.0M
2022-08-01 182.32 182.42 180.08 180.08 0.0M
2022-07-29 181.00 182.32 178.00 182.18 0.0M
2022-07-28 173.12 180.32 171.86 180.32 0.0M
2022-07-27 171.00 174.30 159.50 174.30 0.0M
2022-07-26 168.00 172.50 168.00 168.52 0.0M
2022-07-25 164.88 165.08 161.54 163.26 0.0M
2022-07-22 164.70 169.00 164.14 165.04 0.0M
2022-07-21 161.50 165.00 160.14 165.00 0.0M
2022-07-20 157.56 161.92 157.56 161.48 0.0M
2022-07-19 153.04 158.00 153.04 158.00 0.0M
2022-07-18 156.20 157.48 154.94 154.94 0.0M
2022-07-15 154.34 155.40 154.24 155.40 0.0M
2022-07-14 151.96 152.14 149.66 149.74 0.0M
2022-07-13 154.38 154.40 149.16 151.56 0.0M
2022-07-12 156.40 158.78 153.48 153.84 0.0M
2022-07-11 158.40 158.40 156.52 158.04 0.0M
2022-07-08 157.68 157.68 156.08 156.66 0.0M
2022-07-07 153.56 157.90 152.76 157.90 0.0M
2022-07-06 146.78 152.00 146.78 152.00 0.0M
2022-07-05 142.50 146.26 142.50 146.26 0.0M
2022-07-04 142.12 142.12 141.88 142.00 0.0M
2022-07-01 142.82 143.76 142.54 142.64 0.0M
2022-06-30 144.38 145.72 142.66 142.66 0.0M
2022-06-29 143.80 144.58 143.78 144.58 0.0M
2022-06-28 145.88 145.88 143.40 143.40 0.0M
2022-06-27 149.98 150.22 146.00 146.00 0.0M
2022-06-24 144.98 145.36 144.98 145.00 0.0M
2022-06-23 138.70 141.72 137.90 141.72 0.0M
2022-06-22 137.86 139.22 137.70 138.98 0.0M
2022-06-21 138.78 141.68 137.78 141.36 0.0M
2022-06-20 136.34 137.62 136.34 136.86 0.0M
2022-06-17 134.90 137.22 134.32 137.04 0.0M
2022-06-16 139.02 139.02 132.42 133.38 0.0M
2022-06-15 137.88 141.82 137.14 141.82 0.0M
2022-06-14 137.42 137.42 135.94 135.94 0.0M
2022-06-13 139.00 139.00 137.10 137.10 0.0M
2022-06-10 146.60 147.26 141.98 141.98 0.0M
2022-06-09 148.66 149.40 147.76 149.40 0.0M
2022-06-08 150.18 150.18 148.28 148.28 0.0M
2022-06-07 148.72 151.38 147.56 151.00 0.0M
2022-06-06 148.34 152.14 148.34 152.14 0.0M
2022-06-03 150.92 150.92 148.28 148.28 0.0M
2022-06-02 143.80 149.90 143.80 149.90 0.0M
2022-06-01 143.92 146.90 142.88 143.88 0.0M
2022-05-31 146.60 146.60 143.92 143.92 0.0M
2022-05-30 147.66 147.78 146.24 147.34 0.0M
2022-05-27 138.86 144.66 138.86 144.66 0.0M
2022-05-26 134.94 136.66 134.94 136.66 0.0M
2022-05-25 135.80 135.88 134.72 134.72 0.0M
2022-05-24 135.68 136.40 132.96 133.44 0.0M
2022-05-23 139.66 139.72 137.76 138.52 0.0M
2022-05-20 138.26 138.26 136.84 136.84 0.0M
2022-05-19 130.10 137.00 128.00 137.00 0.0M
2022-05-18 135.72 135.72 130.76 130.76 0.0M
2022-05-17 134.32 135.12 132.98 135.00 0.0M
2022-05-16 135.66 136.36 133.74 134.50 0.0M
2022-05-13 132.26 137.10 132.26 136.92 0.0M
2022-05-12 127.40 131.14 127.38 130.52 0.0M
2022-05-11 134.22 136.30 128.74 128.74 0.0M
2022-05-10 130.80 135.46 130.80 135.46 0.0M
2022-05-09 138.00 138.22 129.78 129.78 0.0M
2022-05-06 140.18 140.28 138.24 138.24 0.0M
2022-05-05 147.92 148.36 140.84 140.84 0.0M
2022-05-04 146.34 146.34 141.34 141.34 0.0M
2022-05-03 142.82 145.26 142.82 144.40 0.0M
2022-05-02 143.76 144.56 140.64 140.64 0.0M
2022-04-29 149.88 150.52 147.96 147.96 0.0M
2022-04-28 148.00 152.48 146.08 152.48 0.0M
2022-04-27 144.00 148.00 143.10 146.74 0.0M
2022-04-26 148.38 150.00 143.52 143.52 0.0M
2022-04-25 135.60 139.12 135.50 139.12 0.0M
2022-04-22 140.08 140.08 138.10 138.10 0.0M
2022-04-21 144.48 147.30 144.48 145.12 0.0M
2022-04-20 143.44 145.16 142.94 145.16 0.0M
2022-04-19 138.90 144.32 137.20 144.32 0.0M
2022-04-14 142.34 144.00 139.04 139.44 0.0M
2022-04-13 142.20 145.30 142.08 145.30 0.0M
2022-04-12 140.60 143.82 140.60 142.06 0.0M
2022-04-11 143.94 143.94 140.54 140.54 0.0M
2022-04-08 151.14 151.14 147.44 147.44 0.0M
2022-04-07 147.94 150.26 147.68 150.26 0.0M
2022-04-06 148.56 149.00 147.50 149.00 0.0M
2022-04-05 151.96 152.60 149.56 149.56 0.0M
2022-04-04 150.72 153.14 149.70 152.32 0.0M
2022-04-01 151.36 151.74 147.68 149.62 0.0M
2022-03-31 148.20 149.98 148.20 149.98 0.0M
2022-03-30 148.62 148.62 147.06 147.06 0.0M
2022-03-29 148.48 150.12 147.00 148.02 0.0M
2022-03-28 144.80 148.02 144.76 148.02 0.0M
2022-03-25 148.78 148.78 144.20 144.20 0.0M
2022-03-24 144.82 148.32 144.10 148.32 0.0M
2022-03-23 145.90 146.14 142.58 143.42 0.0M
2022-03-22 142.06 145.84 142.06 145.84 0.0M
2022-03-21 143.90 143.90 142.26 142.48 0.0M
2022-03-18 138.70 143.48 137.96 143.48 0.0M
2022-03-17 138.00 138.00 135.44 137.86 0.0M
2022-03-16 132.04 135.38 131.44 135.38 0.0M
2022-03-15 126.40 130.72 125.74 130.04 0.0M
2022-03-14 133.50 133.50 126.44 126.92 0.0M
2022-03-11 135.60 136.90 133.02 133.02 0.0M
2022-03-10 135.92 136.66 132.00 134.30 0.0M
2022-03-09 134.70 136.10 134.68 135.70 0.0M
2022-03-08 137.64 138.80 132.66 136.76 0.0M
2022-03-07 139.30 141.14 137.40 141.14 0.0M
2022-03-04 138.50 141.28 137.56 140.46 0.0M
2022-03-03 142.28 143.82 140.04 140.32 0.0M
2022-03-02 136.10 142.00 135.20 142.00 0.0M
2022-03-01 135.50 137.10 134.68 137.10 0.0M
2022-02-28 135.10 137.00 133.10 133.10 0.0M
2022-02-25 131.50 135.18 131.48 135.18 0.0M
2022-02-24 122.52 132.44 121.86 132.44 0.0M
2022-02-23 128.00 131.50 127.10 127.38 0.0M
2022-02-22 114.00 119.56 114.00 119.30 0.0M
2022-02-21 119.28 120.42 115.84 116.00 0.0M
2022-02-18 121.82 122.02 118.40 118.40 0.0M
2022-02-17 128.70 128.98 121.58 121.58 0.0M
2022-02-16 128.60 128.86 125.46 128.00 0.0M
2022-02-15 127.46 128.48 127.08 127.92 0.0M
2022-02-14 125.22 127.44 123.96 124.92 0.0M
2022-02-11 129.36 129.36 124.54 124.54 0.0M
2022-02-10 135.00 135.30 130.00 130.00 0.0M
2022-02-09 130.80 133.98 130.50 133.84 0.0M
2022-02-08 128.30 130.00 128.30 130.00 0.0M
2022-02-07 127.50 131.00 126.00 129.42 0.0M
2022-02-04 131.00 131.00 127.82 129.80 0.0M
2022-02-03 133.18 134.00 130.42 130.42 0.0M
2022-02-02 136.64 136.64 132.86 134.50 0.0M
2022-02-01 135.68 136.08 133.26 134.00 0.0M
2022-01-31 130.06 134.34 129.80 133.92 0.0M
2022-01-28 124.82 130.00 122.00 130.00 0.0M
2022-01-27 125.34 129.62 124.42 124.42 0.0M
2022-01-26 125.36 131.68 123.76 125.34 0.0M
2022-01-25 132.66 132.74 125.92 125.92 0.0M
2022-01-24 131.62 132.74 125.68 131.48 0.0M
2022-01-21 130.66 133.94 130.60 131.92 0.0M
2022-01-20 134.58 138.40 133.76 133.76 0.0M
2022-01-19 135.06 136.88 132.94 136.70 0.0M
2022-01-18 139.08 140.46 135.60 135.60 0.0M
2022-01-17 141.82 142.58 140.36 141.94 0.0M
2022-01-14 142.22 143.48 139.76 141.98 0.0M
2022-01-13 148.90 149.82 142.28 142.28 0.0M
2022-01-12 149.74 150.14 148.60 148.64 0.0M
2022-01-11 146.86 149.24 145.90 148.76 0.0M
2022-01-10 146.34 146.82 143.00 143.76 0.0M
2022-01-07 153.00 154.14 146.68 147.24 0.0M
2022-01-06 150.00 155.24 149.06 154.80 0.0M
2022-01-05 157.72 157.90 152.36 152.36 0.0M
2022-01-04 161.62 162.12 154.82 157.76 0.0M
2022-01-03 165.48 166.50 161.48 162.18 0.0M