凯莱英

002821
🏛️ 中国 →
109.94
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
2021-12-31 325.71 325.71 307.14 310.71 4.2M
2021-12-30 317.86 327.05 312.50 325.77 2.7M
2021-12-29 322.14 339.29 315.72 316.43 3.8M
2021-12-28 316.98 328.43 308.75 325.00 5.5M
2021-12-27 304.65 321.56 303.06 320.50 2.7M
2021-12-24 312.77 313.56 300.71 305.25 2.0M
2021-12-23 313.57 317.34 306.45 311.29 3.2M
2021-12-22 302.13 307.71 296.29 305.71 3.6M
2021-12-21 302.14 307.14 298.94 302.57 2.5M
2021-12-20 311.43 313.31 297.86 300.36 3.5M
2021-12-17 323.89 332.86 310.71 311.43 4.6M
2021-12-16 308.89 323.58 308.83 313.66 5.7M
2021-12-15 323.57 327.93 304.82 307.38 5.0M
2021-12-14 321.50 326.84 321.46 323.57 2.4M
2021-12-13 334.29 335.71 321.14 321.44 5.5M
2021-12-10 335.71 341.43 323.59 335.71 3.9M
2021-12-09 337.86 346.29 335.79 339.74 3.5M
2021-12-08 331.16 338.83 325.99 336.30 3.7M
2021-12-07 332.09 334.64 320.36 327.24 3.3M
2021-12-06 343.09 343.09 328.57 331.38 3.6M
2021-12-03 348.02 349.26 337.86 341.86 3.6M
2021-12-02 352.86 359.18 344.69 348.59 3.5M
2021-12-01 367.00 367.27 347.19 348.07 4.8M
2021-11-30 372.86 380.35 363.58 366.52 4.8M
2021-11-29 364.07 375.41 356.07 374.94 7.3M
2021-11-26 333.56 352.85 331.08 341.43 3.6M
2021-11-25 330.84 335.71 329.45 333.64 1.9M
2021-11-24 322.06 336.94 319.34 333.29 3.1M
2021-11-23 315.00 327.49 310.84 324.99 4.0M
2021-11-22 317.86 321.34 312.14 315.25 3.1M
2021-11-19 319.71 321.43 311.09 315.14 4.3M
2021-11-18 316.09 327.14 314.29 319.71 4.9M
2021-11-17 327.41 327.41 308.57 318.57 10.0M
2021-11-16 296.73 300.00 290.00 297.64 2.6M
2021-11-15 293.57 302.77 293.51 294.69 2.1M
2021-11-12 290.00 298.23 287.86 296.09 2.5M
2021-11-11 288.56 297.81 284.12 292.07 4.0M
2021-11-10 276.12 289.12 270.71 287.09 4.3M
2021-11-09 260.42 274.29 255.79 272.29 4.7M
2021-11-08 285.71 292.00 253.57 261.56 9.5M
2021-11-05 259.74 269.41 257.29 266.07 3.5M
2021-11-04 273.08 273.08 258.13 259.75 4.8M
2021-11-03 274.29 278.49 264.29 269.82 3.1M
2021-11-02 275.26 280.57 273.30 275.01 2.8M
2021-11-01 282.21 284.89 272.50 275.00 3.7M
2021-10-29 281.02 286.43 274.34 284.44 3.4M
2021-10-28 278.56 286.43 276.00 281.02 3.0M
2021-10-27 285.61 288.50 277.20 280.04 3.6M
2021-10-26 287.15 288.56 276.64 278.20 3.0M
2021-10-25 285.01 292.07 280.84 287.56 2.3M
2021-10-22 285.71 288.21 267.80 284.64 4.0M
2021-10-21 286.72 289.57 281.00 289.06 2.8M
2021-10-20 293.59 303.39 283.21 285.16 3.3M
2021-10-19 285.06 300.39 285.06 293.58 2.9M
2021-10-18 295.11 295.59 282.15 285.06 2.8M
2021-10-15 287.08 298.54 283.83 295.11 2.8M
2021-10-14 295.71 296.21 279.52 286.36 2.6M
2021-10-13 290.30 297.14 287.73 294.24 2.5M
2021-10-12 293.48 299.06 280.83 286.68 3.5M
2021-10-11 305.42 309.79 287.86 294.29 4.9M
2021-10-08 322.86 328.47 301.43 303.80 4.2M
2021-09-30 306.34 319.99 305.42 318.50 2.3M
2021-09-29 309.22 317.14 305.37 308.79 2.4M
2021-09-28 306.61 320.50 303.57 311.82 2.8M
2021-09-27 311.43 317.77 303.57 308.73 3.3M
2021-09-24 304.29 315.71 299.28 311.43 2.6M
2021-09-23 310.00 310.71 296.57 304.29 2.5M
2021-09-22 294.29 318.57 294.29 307.86 4.4M
2021-09-17 295.96 307.39 286.89 295.93 3.8M
2021-09-16 292.86 299.78 287.14 298.93 2.9M
2021-09-15 289.20 301.56 288.58 296.05 3.2M
2021-09-14 272.86 295.13 272.86 289.91 4.1M
2021-09-13 269.27 277.14 268.96 274.74 2.5M
2021-09-10 265.81 270.21 258.27 268.57 2.1M
2021-09-09 260.46 269.07 259.04 266.56 2.0M
2021-09-08 259.31 266.66 253.62 263.53 2.9M
2021-09-07 254.27 261.73 252.15 259.43 3.6M
2021-09-06 233.46 255.28 229.29 255.28 5.1M
2021-09-03 242.14 242.14 226.79 232.07 4.7M
2021-09-02 253.57 259.28 235.71 239.65 3.7M
2021-09-01 249.34 259.28 243.81 253.23 3.2M
2021-08-31 246.94 255.64 245.39 250.01 3.0M
2021-08-30 251.16 257.01 244.29 248.05 3.5M
2021-08-27 250.18 259.97 249.38 251.15 2.8M
2021-08-26 259.35 259.35 248.69 250.11 3.0M
2021-08-25 260.89 265.41 257.15 261.07 2.6M
2021-08-24 249.72 269.29 243.58 260.08 5.8M
2021-08-23 245.04 249.80 241.70 245.86 4.6M
2021-08-20 249.36 259.99 242.06 243.46 5.7M
2021-08-19 248.57 256.11 245.91 251.96 4.7M
2021-08-18 257.14 260.36 243.14 247.14 6.2M
2021-08-17 262.14 269.53 247.86 250.00 9.2M
2021-08-16 282.74 282.86 268.07 268.07 6.2M
2021-08-13 295.01 304.99 290.95 297.86 3.6M
2021-08-12 294.20 304.79 287.34 290.04 2.8M
2021-08-11 295.86 303.25 294.20 300.07 2.1M
2021-08-10 299.29 300.23 285.00 298.40 3.4M
2021-08-09 299.42 304.85 292.86 303.84 3.3M
2021-08-06 308.65 313.57 296.43 301.77 4.5M
2021-08-05 305.22 325.00 302.04 312.34 4.1M
2021-08-04 300.00 312.86 293.04 308.09 5.1M
2021-08-03 290.43 302.13 286.52 297.27 4.7M
2021-08-02 285.72 293.62 271.43 290.43 5.7M
2021-07-30 291.16 292.07 278.57 283.73 4.2M
2021-07-29 285.16 294.29 284.29 289.35 6.6M
2021-07-28 256.39 282.14 252.61 281.86 6.8M
2021-07-27 247.79 268.13 247.62 256.61 5.7M
2021-07-26 258.57 259.85 240.00 249.00 4.2M
2021-07-23 274.79 274.79 256.07 259.86 3.8M
2021-07-22 279.27 280.70 270.71 275.00 2.4M
2021-07-21 268.40 280.51 265.08 278.71 3.5M
2021-07-20 255.00 268.98 254.72 267.98 3.8M
2021-07-19 250.02 261.34 249.36 254.71 2.8M
2021-07-16 258.93 263.21 252.14 252.70 3.3M
2021-07-15 261.62 265.06 257.18 262.29 3.0M
2021-07-14 260.79 271.33 257.86 261.62 3.1M
2021-07-13 265.09 268.79 258.58 261.79 2.3M
2021-07-12 257.14 270.41 248.59 267.50 4.5M
2021-07-09 253.57 257.86 242.12 255.42 4.3M
2021-07-08 264.04 265.00 251.14 255.46 3.8M
2021-07-07 241.43 265.57 241.43 262.46 5.3M
2021-07-06 245.71 246.43 226.43 243.01 7.6M
2021-07-05 248.01 255.13 241.43 242.84 5.9M
2021-07-02 271.43 271.73 248.58 250.71 5.9M
2021-07-01 266.07 276.19 263.08 272.92 2.7M
2021-06-30 272.39 274.29 263.57 266.14 3.1M
2021-06-29 278.21 281.07 270.71 271.44 2.5M
2021-06-28 274.28 281.79 272.15 278.21 2.0M
2021-06-25 266.44 276.57 264.31 274.84 2.5M
2021-06-24 278.86 279.22 259.76 266.44 4.6M
2021-06-23 285.00 285.71 276.20 278.87 2.5M
2021-06-22 279.29 283.57 275.71 282.13 2.2M
2021-06-21 274.22 279.64 266.55 278.79 2.3M
2021-06-18 270.64 280.03 270.14 274.34 2.4M
2021-06-17 257.21 272.14 256.43 269.29 3.3M
2021-06-16 286.14 287.12 257.86 259.99 5.4M
2021-06-15 282.14 289.91 276.43 285.89 2.2M
2021-06-11 281.64 285.52 277.50 283.57 2.4M
2021-06-10 269.21 284.50 267.88 281.43 2.5M
2021-06-09 268.21 271.65 262.11 269.21 1.9M
2021-06-08 275.68 282.15 265.00 268.73 2.4M
2021-06-07 273.19 277.03 266.13 276.29 1.8M
2021-06-04 266.43 277.14 265.39 274.95 2.2M
2021-06-03 268.56 271.37 262.88 268.71 1.8M
2021-06-02 272.14 273.21 265.36 267.36 1.5M
2021-06-01 266.43 273.41 264.24 272.05 2.5M
2021-05-31 252.76 266.43 252.39 266.43 3.7M
2021-05-28 262.16 265.08 250.15 255.01 3.6M
2021-05-27 261.68 264.86 255.71 261.90 1.6M
2021-05-26 262.21 264.00 257.86 261.65 1.9M
2021-05-25 259.63 265.00 258.66 263.66 2.9M
2021-05-24 259.24 261.26 250.71 260.71 2.2M
2021-05-21 258.57 263.57 253.07 257.86 2.6M
2021-05-20 249.62 260.71 247.86 257.86 3.2M
2021-05-19 259.29 264.28 247.00 249.99 3.5M
2021-05-18 262.39 266.35 253.57 259.79 2.5M
2021-05-17 251.84 266.66 251.84 260.07 3.5M
2021-05-14 249.24 255.29 245.21 249.82 3.0M
2021-05-13 245.94 253.56 243.72 250.86 2.6M
2021-05-12 233.57 249.00 232.86 248.57 4.1M
2021-05-11 220.79 237.56 220.00 234.19 3.9M
2021-05-10 219.59 234.14 219.59 222.89 3.4M
2021-05-07 231.77 232.84 218.57 219.33 3.8M
2021-05-06 230.01 237.85 227.21 231.77 2.5M
2021-04-30 233.57 237.14 230.57 234.93 1.8M
2021-04-29 232.16 237.79 230.14 235.39 3.1M
2021-04-28 222.86 233.59 222.86 233.57 4.9M
2021-04-27 213.93 223.93 209.35 222.14 4.1M
2021-04-26 214.80 220.57 210.22 210.91 4.9M
2021-04-23 214.29 218.93 210.89 214.46 4.6M
2021-04-22 211.44 215.73 207.84 214.13 2.9M
2021-04-21 214.68 216.13 208.43 212.86 3.5M
2021-04-20 211.80 218.79 210.01 215.71 2.7M
2021-04-19 202.55 214.00 202.55 213.64 3.9M
2021-04-16 211.28 211.28 197.14 204.54 5.3M
2021-04-15 204.38 209.82 204.05 209.45 2.3M
2021-04-14 208.47 212.56 196.79 204.79 4.6M
2021-04-13 204.97 212.06 204.29 208.39 2.4M
2021-04-12 212.84 216.00 200.71 203.52 3.8M
2021-04-09 219.93 219.93 212.86 214.11 2.2M
2021-04-08 209.84 220.00 207.56 218.79 3.2M
2021-04-07 208.57 211.41 206.58 210.74 1.8M
2021-04-06 212.79 214.29 202.35 209.11 3.3M
2021-04-02 212.50 216.66 208.93 213.00 2.3M
2021-04-01 207.56 212.28 206.00 211.16 2.0M
2021-03-31 210.00 210.00 203.66 206.34 2.0M
2021-03-30 203.94 215.26 203.21 210.07 2.9M
2021-03-29 207.14 210.71 203.57 204.29 2.4M
2021-03-26 199.06 209.65 198.96 206.86 4.5M
2021-03-25 191.43 199.77 188.92 198.56 2.7M
2021-03-24 190.64 197.14 189.32 193.91 2.6M
2021-03-23 186.86 193.06 185.72 190.64 2.7M
2021-03-22 183.52 192.46 182.24 186.89 3.1M
2021-03-19 185.07 188.89 182.29 183.93 2.1M
2021-03-18 188.57 191.29 186.49 188.57 2.1M
2021-03-17 175.31 191.43 173.88 188.57 4.7M
2021-03-16 172.86 178.57 170.32 176.92 3.1M
2021-03-15 180.91 181.79 166.51 169.82 4.4M
2021-03-12 185.72 185.84 177.50 183.21 3.7M
2021-03-11 177.14 189.09 175.15 184.92 4.6M
2021-03-10 169.30 179.53 169.29 175.71 4.7M
2021-03-09 169.96 172.07 162.50 165.16 4.7M
2021-03-08 185.00 186.62 170.00 170.50 4.0M
2021-03-05 178.07 185.00 175.47 183.57 5.3M
2021-03-04 190.71 190.71 181.68 182.68 4.1M
2021-03-03 190.26 194.43 188.07 193.18 2.3M
2021-03-02 195.00 198.14 187.86 190.99 3.3M
2021-03-01 191.57 194.29 186.31 193.31 3.2M
2021-02-26 185.72 195.50 181.51 187.86 4.1M
2021-02-25 193.57 196.34 190.71 191.51 3.0M
2021-02-24 200.55 202.77 189.29 191.11 4.7M
2021-02-23 200.02 205.32 200.00 200.82 2.8M
2021-02-22 217.56 217.56 203.29 203.30 5.4M
2021-02-19 217.48 220.86 211.80 220.00 4.0M
2021-02-18 235.71 236.93 217.14 217.89 5.8M
2021-02-10 234.53 236.64 228.21 235.25 3.6M
2021-02-09 234.29 238.49 232.14 234.53 3.2M
2021-02-08 224.22 234.87 222.98 234.70 4.6M
2021-02-05 226.92 232.21 222.14 224.19 4.7M
2021-02-04 221.43 230.95 221.18 226.92 3.1M
2021-02-03 214.29 230.09 212.86 226.43 5.2M
2021-02-02 213.21 214.57 207.16 214.27 3.4M
2021-02-01 212.86 214.61 207.86 212.14 3.6M
2021-01-29 220.43 221.43 204.43 209.63 4.8M
2021-01-28 220.95 225.21 213.81 214.57 3.8M
2021-01-27 221.43 226.76 217.61 224.86 3.2M
2021-01-26 232.37 232.86 220.43 220.93 5.1M
2021-01-25 242.18 243.57 232.64 234.29 5.4M
2021-01-22 227.27 246.34 226.79 242.14 5.0M
2021-01-21 227.16 229.82 220.37 226.14 4.1M
2021-01-20 211.43 225.79 211.43 225.64 5.4M
2021-01-19 209.26 214.14 208.12 210.86 2.8M
2021-01-18 203.56 211.90 197.63 209.44 3.8M
2021-01-15 202.56 207.14 201.07 203.89 3.7M
2021-01-14 212.14 213.93 203.83 203.99 3.5M
2021-01-13 217.50 219.06 210.71 211.86 3.5M
2021-01-12 217.14 219.81 211.57 216.34 2.9M
2021-01-11 213.80 221.43 211.44 218.28 4.6M
2021-01-08 219.30 223.55 207.86 210.89 4.3M
2021-01-07 217.86 221.90 213.78 220.25 4.0M
2021-01-06 216.79 219.04 213.26 216.49 2.4M
2021-01-05 212.13 220.51 211.14 216.86 4.3M
2021-01-04 213.74 214.14 207.51 212.80 4.4M