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
2023-12-29 247.60 248.20 246.80 246.80 0.0M
2023-12-28 246.60 248.00 245.80 247.80 0.0M
2023-12-27 249.80 250.40 245.80 247.20 0.0M
2023-12-22 250.60 251.00 244.40 249.40 0.0M
2023-12-21 249.40 250.40 247.80 250.40 0.0M
2023-12-20 250.80 252.00 247.80 247.80 0.0M
2023-12-19 250.20 252.80 249.00 250.20 0.0M
2023-12-18 249.60 251.00 248.60 251.00 0.0M
2023-12-15 246.60 249.80 246.60 248.80 0.0M
2023-12-14 255.80 255.80 245.00 245.00 0.0M
2023-12-13 254.00 257.00 252.20 254.00 0.0M
2023-12-12 250.60 254.00 247.60 254.00 0.0M
2023-12-11 241.40 251.80 241.00 250.00 0.0M
2023-12-08 240.80 242.80 239.00 242.00 0.0M
2023-12-07 238.80 240.60 238.00 239.60 0.0M
2023-12-06 243.60 244.80 239.00 239.00 0.0M
2023-12-05 242.40 243.40 238.80 242.40 0.0M
2023-12-04 248.20 250.00 238.80 243.20 0.0M
2023-12-01 250.80 251.40 247.80 248.80 0.0M
2023-11-30 252.00 258.00 247.80 251.00 0.0M
2023-11-29 247.00 252.80 247.00 250.60 0.0M
2023-11-28 248.20 248.20 246.60 246.80 0.0M
2023-11-27 245.60 250.40 245.20 248.40 0.0M
2023-11-24 248.60 249.20 244.00 246.40 0.0M
2023-11-23 248.60 249.80 247.60 249.80 0.0M
2023-11-22 247.80 251.80 247.80 248.60 0.0M
2023-11-21 247.20 249.20 246.00 247.80 0.0M
2023-11-20 245.80 247.40 244.00 246.80 0.0M
2023-11-17 247.00 249.20 245.60 246.00 0.0M
2023-11-16 245.60 247.80 243.00 247.40 0.0M
2023-11-15 252.00 254.20 243.60 245.00 0.0M
2023-11-14 247.60 251.00 246.20 250.80 0.0M
2023-11-13 243.80 248.00 242.80 247.80 0.0M
2023-11-10 241.00 245.40 239.40 245.40 0.0M
2023-11-09 240.00 241.80 238.40 241.00 0.0M
2023-11-08 236.40 241.40 236.40 238.80 0.0M
2023-11-07 233.20 237.80 232.20 237.80 0.0M
2023-11-06 234.00 237.60 230.80 233.20 0.0M
2023-11-03 230.00 233.80 229.60 233.60 0.0M
2023-11-02 231.20 238.00 228.00 230.20 0.0M
2023-11-01 227.20 232.60 226.40 232.60 0.0M
2023-10-31 219.80 227.20 219.60 227.20 0.0M
2023-10-30 220.20 221.60 218.00 221.40 0.0M
2023-10-27 220.60 222.60 217.40 218.60 0.0M
2023-10-26 217.00 222.00 216.20 218.40 0.0M
2023-10-25 221.40 224.80 217.80 218.80 0.0M
2023-10-24 217.20 224.60 216.80 224.20 0.0M
2023-10-23 225.60 227.00 221.40 225.40 0.0M
2023-10-20 230.40 231.80 225.00 225.80 0.0M
2023-10-19 234.00 235.80 231.00 231.00 0.0M
2023-10-18 236.00 237.80 234.00 234.00 0.0M
2023-10-17 238.80 239.00 234.00 236.40 0.0M
2023-10-16 238.80 240.00 234.60 238.40 0.0M
2023-10-13 239.80 241.00 236.80 238.00 0.0M
2023-10-12 239.20 242.00 238.00 239.20 0.0M
2023-10-11 236.20 239.00 236.00 238.00 0.0M
2023-10-10 235.40 238.60 234.00 236.00 0.0M
2023-10-09 230.20 235.40 227.80 233.80 0.0M
2023-10-06 222.00 231.20 221.40 230.40 0.0M
2023-10-05 223.80 224.20 220.00 223.00 0.0M
2023-10-04 218.40 223.80 217.00 223.80 0.0M
2023-10-03 226.20 226.60 220.80 220.80 0.0M
2023-10-02 223.60 226.40 222.20 224.40 0.0M
2023-09-29 222.40 226.00 221.60 221.80 0.0M
2023-09-28 219.20 223.40 218.20 221.80 0.0M
2023-09-27 218.00 220.20 217.60 220.20 0.0M
2023-09-26 218.00 218.00 214.60 214.80 0.0M
2023-09-25 216.40 218.60 215.80 218.20 0.0M
2023-09-22 216.20 218.00 216.00 216.80 0.0M
2023-09-21 218.60 219.60 214.40 214.80 0.0M
2023-09-20 221.80 222.60 221.40 221.80 0.0M
2023-09-19 221.20 222.40 219.00 221.00 0.0M
2023-09-18 219.20 220.60 218.80 219.80 0.0M
2023-09-15 229.00 229.00 217.80 219.60 0.0M
2023-09-14 225.80 229.20 224.80 228.40 0.0M
2023-09-13 220.20 226.00 219.60 224.60 0.0M
2023-09-12 226.80 227.00 220.40 220.40 0.0M
2023-09-11 223.20 226.40 222.60 225.80 0.0M
2023-09-08 226.40 227.80 221.60 221.60 0.0M
2023-09-07 228.60 229.60 222.00 223.40 0.0M
2023-09-06 229.00 231.00 228.00 230.00 0.0M
2023-09-05 225.80 230.20 224.60 229.60 0.0M
2023-09-04 227.00 227.00 225.80 225.80 0.0M
2023-09-01 222.40 225.60 220.80 225.00 0.0M
2023-08-31 220.20 223.60 219.80 222.00 0.0M
2023-08-30 218.40 219.80 217.40 219.80 0.0M
2023-08-29 216.40 218.60 216.00 218.60 0.0M
2023-08-28 215.60 217.20 214.60 215.60 0.0M
2023-08-25 211.20 214.00 210.80 213.60 0.0M
2023-08-24 219.80 224.80 213.00 213.00 0.0M
2023-08-23 210.00 215.60 209.00 215.60 0.0M
2023-08-22 206.00 209.80 206.00 207.40 0.0M
2023-08-21 203.00 207.40 202.40 207.20 0.0M
2023-08-18 202.00 202.80 200.20 202.60 0.0M
2023-08-17 205.80 206.80 202.20 202.20 0.0M
2023-08-16 207.00 208.40 206.00 206.00 0.0M
2023-08-15 208.40 208.40 206.20 207.20 0.0M
2023-08-14 206.60 208.80 206.60 208.40 0.0M
2023-08-11 204.20 207.00 204.20 207.00 0.0M
2023-08-10 205.80 206.80 205.00 206.80 0.0M
2023-08-09 209.00 209.00 203.00 206.00 0.0M
2023-08-08 209.80 211.40 208.80 209.20 0.0M
2023-08-07 209.80 212.00 209.40 211.00 0.0M
2023-08-04 209.40 211.00 207.00 209.40 0.0M
2023-08-03 208.80 209.60 207.80 209.40 0.0M
2023-08-02 211.40 211.80 207.80 208.00 0.0M
2023-08-01 213.00 213.40 210.60 213.00 0.0M
2023-07-31 213.00 213.00 209.80 212.00 0.0M
2023-07-28 216.00 216.20 211.20 211.20 0.0M
2023-07-27 211.60 220.00 211.60 214.40 0.0M
2023-07-26 214.80 215.00 209.80 210.40 0.0M
2023-07-25 209.80 216.40 208.60 215.00 0.0M
2023-07-24 217.00 220.20 214.80 217.80 0.0M
2023-07-21 215.20 219.00 215.20 218.40 0.0M
2023-07-20 218.40 220.80 214.20 215.00 0.0M
2023-07-19 218.00 218.60 216.60 216.60 0.0M
2023-07-18 217.80 217.80 214.20 217.20 0.0M
2023-07-17 214.60 217.40 213.80 217.40 0.0M
2023-07-14 213.20 217.00 213.20 214.40 0.0M
2023-07-13 209.40 212.60 209.40 212.20 0.0M
2023-07-12 211.00 212.00 208.00 208.60 0.0M
2023-07-11 213.20 213.60 208.40 208.40 0.0M
2023-07-10 206.80 214.00 205.60 214.00 0.0M
2023-07-07 211.40 211.80 207.20 208.00 0.0M
2023-07-06 212.40 212.60 210.00 211.00 0.0M
2023-07-05 215.00 216.60 214.60 215.20 0.0M
2023-07-04 215.80 216.20 215.40 216.20 0.0M
2023-07-03 215.80 216.80 213.80 214.60 0.0M
2023-06-30 210.40 215.60 210.40 215.40 0.0M
2023-06-29 209.40 212.40 209.40 212.40 0.0M
2023-06-28 208.00 210.60 208.00 208.00 0.0M
2023-06-27 204.20 209.00 204.20 209.00 0.0M
2023-06-26 208.00 208.80 204.40 204.40 0.0M
2023-06-23 208.60 208.60 205.40 207.00 0.0M
2023-06-22 206.00 206.60 202.80 206.60 0.0M
2023-06-21 212.20 214.60 206.60 207.40 0.0M
2023-06-20 214.80 215.00 211.20 213.40 0.0M
2023-06-19 216.40 216.40 213.00 213.00 0.0M
2023-06-16 217.60 218.40 215.80 216.60 0.0M
2023-06-15 218.60 218.60 215.00 218.20 0.0M
2023-06-14 222.40 222.40 217.80 217.80 0.0M
2023-06-13 218.20 223.60 217.40 220.20 0.0M
2023-06-12 215.40 216.80 212.20 216.80 0.0M
2023-06-09 212.20 215.40 210.80 215.00 0.0M
2023-06-08 206.20 212.80 206.20 212.00 0.0M
2023-06-07 214.60 214.60 208.00 208.00 0.0M
2023-06-06 217.60 220.00 213.00 213.20 0.0M
2023-06-05 214.60 218.80 213.20 217.60 0.0M
2023-06-02 217.20 217.20 215.20 215.20 0.0M
2023-06-01 218.00 218.60 213.60 217.00 0.0M
2023-05-31 219.60 221.40 214.60 215.20 0.0M
2023-05-30 214.60 220.60 214.60 219.00 0.0M
2023-05-29 212.40 216.80 212.40 216.80 0.0M
2023-05-26 210.20 216.00 207.80 213.60 0.0M
2023-05-25 196.00 210.40 192.70 209.60 0.0M
2023-05-24 191.60 192.50 187.50 189.90 0.0M
2023-05-23 194.60 197.40 190.70 191.60 0.0M
2023-05-22 199.90 201.40 196.00 196.60 0.0M
2023-05-19 202.20 204.60 198.70 199.60 0.0M
2023-05-18 189.20 201.80 189.20 200.00 0.0M
2023-05-17 186.00 189.60 186.00 188.40 0.0M
2023-05-16 184.40 187.00 184.20 186.60 0.0M
2023-05-15 184.90 186.10 182.80 183.50 0.0M
2023-05-12 184.10 185.20 183.30 184.40 0.0M
2023-05-11 187.90 187.90 183.10 183.10 0.0M
2023-05-10 185.00 187.10 185.00 186.80 0.0M
2023-05-09 187.30 187.30 185.90 186.20 0.0M
2023-05-08 184.40 186.20 184.20 186.20 0.0M
2023-05-05 185.80 187.70 184.90 185.20 0.0M
2023-05-04 186.90 188.70 186.00 186.00 0.0M
2023-05-03 189.20 190.00 187.40 187.90 0.0M
2023-05-02 191.40 195.10 189.40 190.50 0.0M
2023-04-28 189.10 191.80 188.70 189.90 0.0M
2023-04-27 184.90 186.00 183.90 185.90 0.0M
2023-04-26 188.50 188.60 182.10 186.80 0.0M
2023-04-25 184.70 186.30 176.60 185.50 0.0M
2023-04-24 194.60 194.70 191.70 193.30 0.0M
2023-04-21 195.70 195.70 193.10 193.10 0.0M
2023-04-20 193.90 196.80 192.20 195.10 0.0M
2023-04-19 194.50 195.30 193.80 195.10 0.0M
2023-04-18 196.30 196.30 194.90 194.90 0.0M
2023-04-17 196.30 197.00 194.00 194.50 0.0M
2023-04-14 196.40 196.50 193.60 194.70 0.0M
2023-04-13 194.50 195.50 192.30 195.50 0.0M
2023-04-12 194.90 197.60 193.00 193.00 0.0M
2023-04-11 197.00 197.10 194.40 196.00 0.0M
2023-04-06 189.20 191.70 188.10 191.70 0.0M
2023-04-05 193.40 193.60 189.90 189.90 0.0M
2023-04-04 193.70 196.00 193.70 194.60 0.0M
2023-04-03 193.60 194.00 192.20 193.70 0.0M
2023-03-31 191.24 194.00 189.44 194.00 0.0M
2023-03-30 189.64 191.00 188.44 189.52 0.0M
2023-03-29 189.50 189.86 189.36 189.80 0.0M
2023-03-28 189.98 189.98 185.54 185.90 0.0M
2023-03-27 188.98 190.86 188.72 190.54 0.0M
2023-03-24 192.60 192.60 188.74 191.10 0.0M
2023-03-23 189.66 191.70 186.22 191.62 0.0M
2023-03-22 192.58 192.80 187.50 187.50 0.0M
2023-03-21 194.18 194.18 190.64 190.64 0.0M
2023-03-20 193.22 193.92 191.92 193.82 0.0M
2023-03-17 196.50 198.04 193.10 194.86 0.0M
2023-03-16 192.02 196.60 190.00 195.02 0.0M
2023-03-15 190.30 192.78 188.52 192.48 0.0M
2023-03-14 184.98 190.74 184.52 190.74 0.0M
2023-03-13 185.46 185.50 180.58 184.00 0.0M
2023-03-10 183.64 186.12 180.82 182.18 0.0M
2023-03-09 186.90 190.88 185.74 185.96 0.0M
2023-03-08 184.86 189.20 184.86 189.20 0.0M
2023-03-07 186.08 186.36 184.86 185.88 0.0M
2023-03-06 185.62 185.98 183.48 184.38 0.0M
2023-03-03 181.74 184.94 181.74 184.90 0.0M
2023-03-02 178.40 182.00 177.90 182.00 0.0M
2023-03-01 182.46 182.46 178.96 179.20 0.0M
2023-02-28 182.30 183.94 180.92 183.52 0.0M
2023-02-27 185.06 185.34 182.20 182.26 0.0M
2023-02-24 186.06 186.06 182.74 183.34 0.0M
2023-02-23 184.92 186.80 184.40 186.12 0.0M
2023-02-22 181.00 183.46 180.80 183.46 0.0M
2023-02-21 182.52 182.88 179.90 180.70 0.0M
2023-02-20 185.00 185.00 182.02 182.60 0.0M
2023-02-17 182.54 182.80 180.74 182.10 0.0M
2023-02-16 188.20 189.68 182.14 182.14 0.0M
2023-02-15 185.24 189.58 185.00 189.40 0.0M
2023-02-14 177.98 186.18 176.52 185.84 0.0M
2023-02-13 173.32 175.00 172.14 172.30 0.0M
2023-02-10 173.60 173.70 171.40 171.40 0.0M
2023-02-09 173.46 176.12 173.46 174.24 0.0M
2023-02-08 176.10 176.10 174.22 174.22 0.0M
2023-02-07 174.24 175.74 172.92 175.74 0.0M
2023-02-06 170.82 174.10 170.80 174.10 0.0M
2023-02-03 172.60 172.60 169.40 171.70 0.0M
2023-02-02 172.58 175.80 172.58 174.26 0.0M
2023-02-01 168.36 172.22 167.26 172.22 0.0M
2023-01-31 167.46 168.68 167.46 168.68 0.0M
2023-01-30 173.00 173.00 167.00 167.24 0.0M
2023-01-27 170.24 171.48 169.42 171.38 0.0M
2023-01-26 167.44 169.48 167.44 168.40 0.0M
2023-01-25 165.50 165.50 162.78 165.00 0.0M
2023-01-24 168.96 169.04 167.08 167.08 0.0M
2023-01-23 163.54 169.22 163.42 169.22 0.0M
2023-01-20 160.10 162.12 160.10 162.12 0.0M
2023-01-19 158.78 159.92 155.20 158.96 0.0M
2023-01-18 160.20 161.96 160.20 161.96 0.0M
2023-01-17 156.10 161.94 156.10 161.42 0.0M
2023-01-16 155.90 156.88 155.90 156.52 0.0M
2023-01-13 155.16 156.00 154.52 156.00 0.0M
2023-01-12 155.74 157.30 153.12 153.46 0.0M
2023-01-11 152.60 152.60 152.60 152.60 0.0M
2023-01-10 155.08 155.08 152.58 152.58 0.0M
2023-01-09 150.32 156.04 150.24 156.02 0.0M
2023-01-06 148.66 148.66 147.48 147.48 0.0M
2023-01-05 148.92 149.86 148.92 149.86 0.0M
2023-01-04 150.76 150.86 150.50 150.86 0.0M
2023-01-03 152.78 155.44 151.40 151.60 0.0M
2023-01-02 150.88 153.88 150.76 152.28 0.0M