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
2022-12-30 147.09 149.70 147.00 148.00 6.8M
2022-12-29 137.15 149.81 137.08 148.12 11.6M
2022-12-28 134.30 141.48 134.14 138.62 7.1M
2022-12-27 132.85 135.78 132.18 135.41 4.8M
2022-12-26 131.60 132.66 130.54 131.75 2.5M
2022-12-23 128.28 133.00 126.87 131.10 3.9M
2022-12-22 125.79 133.42 125.36 129.52 5.9M
2022-12-21 127.90 128.49 124.72 125.20 3.3M
2022-12-20 127.98 128.91 126.11 128.00 2.9M
2022-12-19 130.76 131.69 128.39 128.83 3.4M
2022-12-16 133.86 134.36 130.95 131.10 4.7M
2022-12-15 134.68 135.59 133.22 134.91 3.3M
2022-12-14 135.51 137.50 133.81 135.08 2.8M
2022-12-13 135.55 136.26 132.86 135.16 3.3M
2022-12-12 135.59 138.00 135.31 135.55 4.0M
2022-12-09 135.74 136.74 134.55 136.12 3.6M
2022-12-08 136.50 137.33 134.61 135.74 3.3M
2022-12-07 133.50 137.71 132.88 136.56 4.6M
2022-12-06 133.00 136.50 132.50 134.34 4.4M
2022-12-05 134.60 135.49 132.80 133.96 4.0M
2022-12-02 136.50 136.68 133.00 133.21 4.9M
2022-12-01 136.50 138.41 135.20 137.48 4.4M
2022-11-30 135.90 136.06 133.55 134.16 3.4M
2022-11-29 133.61 137.41 133.45 136.17 4.3M
2022-11-28 131.21 134.13 129.20 133.60 5.9M
2022-11-25 138.20 139.00 135.90 138.10 2.7M
2022-11-24 139.00 141.38 138.61 139.45 3.2M
2022-11-23 144.03 145.00 138.18 138.90 6.8M
2022-11-22 150.39 152.60 144.51 145.02 4.4M
2022-11-21 148.89 150.95 145.76 149.77 4.4M
2022-11-18 152.00 155.39 152.00 152.39 4.6M
2022-11-17 155.22 156.85 152.80 154.54 4.5M
2022-11-16 158.24 161.65 155.33 156.67 7.1M
2022-11-15 156.00 158.83 151.01 158.57 7.4M
2022-11-14 152.83 159.85 152.60 156.48 8.0M
2022-11-11 155.00 160.57 153.01 154.91 12.8M
2022-11-10 151.50 155.20 148.72 149.31 5.0M
2022-11-09 151.14 154.38 150.00 152.00 4.7M
2022-11-08 155.80 155.94 150.66 151.70 6.6M
2022-11-07 155.00 157.13 152.66 156.83 8.4M
2022-11-04 153.60 156.75 151.40 155.80 7.2M
2022-11-03 149.92 157.39 148.28 153.15 7.6M
2022-11-02 149.00 154.61 148.32 151.40 9.6M
2022-11-01 145.47 151.06 142.40 150.17 9.0M
2022-10-31 148.08 148.86 142.07 143.19 8.3M
2022-10-28 149.09 155.88 147.00 149.87 9.2M
2022-10-27 149.06 152.35 145.71 149.39 8.9M
2022-10-26 137.01 150.38 137.01 148.44 11.1M
2022-10-25 136.24 139.84 133.86 136.71 6.7M
2022-10-24 145.00 145.88 135.55 136.24 7.6M
2022-10-21 145.30 147.50 141.51 142.70 6.4M
2022-10-20 147.07 150.98 145.78 146.00 5.2M
2022-10-19 149.00 150.31 147.30 148.37 3.7M
2022-10-18 149.49 152.99 146.05 150.30 6.1M
2022-10-17 151.00 154.99 147.80 149.52 9.5M
2022-10-14 137.01 149.47 136.68 149.47 10.6M
2022-10-13 132.81 141.51 132.20 135.88 6.3M
2022-10-12 130.38 132.27 126.66 132.20 4.8M
2022-10-11 130.70 131.80 128.20 131.18 4.5M
2022-10-10 140.28 141.44 129.96 130.17 5.7M
2022-09-30 140.35 142.10 138.38 138.70 3.5M
2022-09-29 142.00 145.19 139.53 140.35 5.2M
2022-09-28 141.86 144.80 139.17 139.49 3.4M
2022-09-27 139.00 144.89 137.18 144.00 4.8M
2022-09-26 136.00 140.58 135.20 138.18 3.6M
2022-09-23 136.81 139.56 135.08 137.61 3.7M
2022-09-22 137.77 139.65 136.00 137.26 3.1M
2022-09-21 142.53 143.53 139.31 139.66 3.1M
2022-09-20 143.01 144.29 140.00 143.65 3.4M
2022-09-19 141.17 144.20 139.01 143.17 4.3M
2022-09-16 148.01 150.90 142.04 142.16 5.5M
2022-09-15 151.88 155.10 148.42 149.90 6.8M
2022-09-14 140.85 148.25 140.81 147.20 7.7M
2022-09-13 162.00 162.00 150.85 150.85 10.0M
2022-09-09 172.54 174.59 167.21 167.61 4.4M
2022-09-08 168.27 169.43 164.20 167.68 4.3M
2022-09-07 163.39 169.99 158.42 168.50 6.9M
2022-09-06 163.20 165.98 160.00 165.00 4.4M
2022-09-05 164.80 166.39 160.16 161.79 4.8M
2022-09-02 170.50 172.00 163.06 164.79 5.1M
2022-09-01 170.99 175.00 169.66 170.32 4.6M
2022-08-31 164.00 175.83 163.21 171.55 7.6M
2022-08-30 162.30 164.45 160.00 164.09 3.8M
2022-08-29 167.93 169.99 161.60 162.51 6.0M
2022-08-26 170.00 175.00 167.78 171.20 5.5M
2022-08-25 166.46 168.35 163.20 167.66 3.0M
2022-08-24 166.55 171.94 166.26 166.32 3.7M
2022-08-23 172.30 173.58 166.00 167.98 4.4M
2022-08-22 170.03 174.31 168.10 174.30 2.7M
2022-08-19 173.51 175.41 171.11 171.76 2.6M
2022-08-18 178.35 178.50 173.66 174.43 3.1M
2022-08-17 175.35 180.45 174.02 178.35 3.4M
2022-08-16 175.90 177.70 173.45 175.47 3.2M
2022-08-15 179.14 179.53 174.65 176.32 4.8M
2022-08-12 178.27 182.48 175.30 181.27 5.2M
2022-08-11 170.51 178.30 170.23 178.29 6.0M
2022-08-10 176.50 176.92 169.51 170.10 5.3M
2022-08-09 174.00 176.97 173.00 175.67 4.1M
2022-08-08 172.00 176.54 169.32 174.99 5.9M
2022-08-05 172.09 175.41 170.70 173.22 6.4M
2022-08-04 164.53 174.50 163.00 173.80 10.7M
2022-08-03 160.00 162.59 156.52 159.10 4.9M
2022-08-02 162.00 162.96 154.00 158.40 5.9M
2022-08-01 163.50 165.43 161.03 163.86 4.6M
2022-07-29 172.52 173.39 164.60 164.90 7.5M
2022-07-28 175.00 175.40 170.66 172.52 4.9M
2022-07-27 179.00 179.50 171.98 172.66 7.7M
2022-07-26 181.21 182.40 176.69 180.24 4.2M
2022-07-25 182.65 186.26 179.38 180.20 4.8M
2022-07-22 190.38 191.55 183.49 184.65 4.8M
2022-07-21 191.00 192.50 187.00 190.37 3.7M
2022-07-20 190.71 193.94 188.66 192.14 5.1M
2022-07-19 192.14 195.56 187.14 189.53 4.5M
2022-07-18 193.72 193.86 185.36 192.14 5.7M
2022-07-15 196.29 201.91 192.07 192.14 7.4M
2022-07-14 190.71 199.13 190.11 192.75 7.1M
2022-07-13 189.72 190.98 184.84 190.11 5.7M
2022-07-12 211.52 212.86 189.68 189.72 11.5M
2022-07-11 216.00 216.43 205.29 208.21 6.1M
2022-07-08 215.80 220.43 213.27 216.08 5.2M
2022-07-07 223.06 223.50 212.14 215.71 7.0M
2022-07-06 219.64 231.30 218.74 223.39 9.6M
2022-07-05 220.71 228.21 213.41 221.09 11.9M
2022-07-04 201.79 221.64 201.12 217.50 11.7M
2022-07-01 207.14 208.56 200.70 202.88 5.7M
2022-06-30 202.11 210.69 200.89 206.43 7.9M
2022-06-29 203.57 208.93 200.36 202.09 7.2M
2022-06-28 204.82 205.71 198.65 203.57 6.0M
2022-06-27 203.88 209.29 202.81 204.82 10.1M
2022-06-24 182.15 200.80 182.15 200.80 12.0M
2022-06-23 185.42 188.21 178.94 182.54 6.3M
2022-06-22 190.14 191.27 185.10 185.34 3.7M
2022-06-21 195.44 195.64 188.58 190.14 4.8M
2022-06-20 191.47 196.43 190.00 193.29 5.3M
2022-06-17 187.26 191.91 180.61 191.28 7.6M
2022-06-16 187.86 192.42 186.74 188.64 4.7M
2022-06-15 185.21 191.43 184.64 186.43 6.0M
2022-06-14 183.57 191.79 181.73 185.13 4.6M
2022-06-13 189.29 189.29 180.66 187.14 7.4M
2022-06-10 192.62 194.63 188.57 194.00 4.6M
2022-06-09 199.11 203.41 192.66 194.14 5.0M
2022-06-08 197.15 206.14 196.43 200.36 7.0M
2022-06-07 194.29 200.36 191.09 195.34 5.8M
2022-06-06 182.29 192.44 180.55 191.09 6.5M
2022-06-02 183.14 183.14 178.06 178.65 4.5M
2022-06-01 187.09 189.91 181.82 183.26 5.1M
2022-05-31 181.41 187.54 179.00 186.89 5.1M
2022-05-30 180.57 185.71 176.86 181.07 5.4M
2022-05-27 174.57 186.59 173.57 180.71 9.7M
2022-05-26 175.35 176.07 169.29 169.62 4.0M
2022-05-25 178.57 180.44 172.81 175.35 4.0M
2022-05-24 188.93 191.14 178.34 178.85 4.6M
2022-05-23 192.18 195.41 189.43 190.36 2.3M
2022-05-20 188.57 194.92 187.36 192.50 4.4M
2022-05-19 186.06 189.29 184.29 187.11 3.6M
2022-05-18 193.93 197.51 187.77 188.65 3.9M
2022-05-17 193.59 194.99 190.14 194.54 2.6M
2022-05-16 201.43 201.78 193.66 194.53 2.6M
2022-05-13 203.57 205.98 198.49 199.39 2.6M
2022-05-12 196.43 204.71 194.41 201.58 4.1M
2022-05-11 188.57 205.86 186.43 198.16 7.0M
2022-05-10 180.72 190.00 180.00 187.14 3.9M
2022-05-09 181.29 186.43 172.49 184.29 3.7M
2022-05-06 181.65 182.39 178.93 179.57 2.9M
2022-05-05 187.86 188.29 179.43 185.36 5.3M
2022-04-29 183.59 191.68 183.21 190.75 4.9M
2022-04-28 190.00 190.02 177.86 181.43 6.4M
2022-04-27 189.01 193.21 180.57 192.71 5.2M
2022-04-26 192.86 197.15 189.29 190.71 4.9M
2022-04-25 200.92 204.60 190.39 191.43 3.4M
2022-04-22 204.49 207.86 199.29 205.36 4.4M
2022-04-21 207.41 213.83 202.86 204.49 5.9M
2022-04-20 217.72 217.77 204.99 208.93 3.9M
2022-04-19 223.72 225.00 215.49 216.90 2.8M
2022-04-18 218.11 224.93 217.23 221.66 1.8M
2022-04-15 215.56 224.99 213.34 220.71 3.0M
2022-04-14 217.07 218.81 210.00 217.29 4.9M
2022-04-13 237.70 237.70 216.13 216.13 5.9M
2022-04-12 231.34 243.21 230.71 240.14 2.7M
2022-04-11 237.14 238.83 231.29 232.39 2.1M
2022-04-08 246.32 246.44 237.14 238.86 2.6M
2022-04-07 248.58 251.90 245.00 245.37 2.0M
2022-04-06 259.61 260.46 247.86 250.00 2.5M
2022-04-01 260.71 263.00 251.86 257.14 3.5M
2022-03-31 264.93 274.16 261.36 262.14 3.1M
2022-03-30 266.43 267.84 260.71 267.56 2.5M
2022-03-29 256.14 265.57 253.65 264.00 3.0M
2022-03-28 256.36 262.00 249.99 256.14 3.6M
2022-03-25 256.43 258.54 250.00 250.71 3.6M
2022-03-24 240.64 262.86 238.14 259.74 6.2M
2022-03-23 228.59 243.21 225.78 242.61 5.1M
2022-03-22 239.21 239.21 227.65 228.56 3.1M
2022-03-21 240.00 242.94 235.00 239.21 3.0M
2022-03-18 240.00 244.29 237.46 239.33 2.3M
2022-03-17 245.16 249.50 240.04 242.09 5.2M
2022-03-16 237.15 242.86 226.19 240.36 5.4M
2022-03-15 224.81 240.49 222.84 228.93 4.6M
2022-03-14 244.64 245.55 228.79 228.92 4.3M
2022-03-11 235.74 240.00 229.29 236.17 3.7M
2022-03-10 233.08 241.66 230.71 240.71 5.1M
2022-03-09 232.87 234.90 212.14 223.58 6.7M
2022-03-08 240.00 241.85 231.98 234.11 2.9M
2022-03-07 242.86 243.56 235.86 237.00 3.2M
2022-03-04 238.04 246.50 237.15 244.27 3.4M
2022-03-03 244.65 246.39 237.29 242.21 3.5M
2022-03-02 248.67 248.67 239.54 244.65 3.8M
2022-03-01 243.58 254.43 238.62 250.17 4.3M
2022-02-28 244.89 249.17 240.36 243.15 3.9M
2022-02-25 234.29 252.99 233.96 245.71 8.1M
2022-02-24 227.06 240.65 224.41 230.00 7.5M
2022-02-23 221.08 230.35 221.08 227.50 4.3M
2022-02-22 220.00 225.71 218.25 222.08 5.7M
2022-02-21 241.36 241.36 220.62 225.53 10.0M
2022-02-18 218.21 225.36 216.57 219.42 3.0M
2022-02-17 218.00 223.19 215.19 219.65 4.5M
2022-02-16 219.29 227.63 217.16 218.06 8.0M
2022-02-15 197.71 217.33 193.57 217.33 7.0M
2022-02-14 195.01 199.99 193.20 197.57 7.4M
2022-02-11 193.14 196.84 185.93 187.23 8.1M
2022-02-10 214.30 214.91 196.43 197.21 10.6M
2022-02-09 221.12 221.76 209.89 214.64 5.9M
2022-02-08 220.06 228.41 211.08 220.01 7.8M
2022-02-07 238.88 245.71 233.21 234.53 2.7M
2022-01-28 237.06 239.76 227.23 232.49 3.7M
2022-01-27 240.50 246.43 234.29 235.50 4.0M
2022-01-26 250.89 253.48 237.94 238.25 5.7M
2022-01-25 245.71 253.66 242.87 249.29 4.5M
2022-01-24 246.03 255.15 243.30 244.29 3.6M
2022-01-21 247.87 255.71 245.71 246.92 3.3M
2022-01-20 255.71 257.66 247.86 248.93 3.4M
2022-01-19 270.06 270.06 251.80 255.71 4.2M
2022-01-18 267.50 278.56 260.71 270.57 4.5M
2022-01-17 253.59 267.57 253.59 264.84 4.4M
2022-01-14 251.07 257.04 248.36 249.66 2.8M
2022-01-13 256.66 261.42 249.50 255.12 4.0M
2022-01-12 247.85 258.82 246.43 256.66 5.0M
2022-01-11 247.53 254.96 245.05 247.86 4.0M
2022-01-10 252.14 254.98 238.48 250.43 6.1M
2022-01-07 264.29 266.76 244.39 252.71 8.0M
2022-01-06 265.71 269.27 262.70 265.11 3.3M
2022-01-05 278.56 278.57 264.29 267.65 7.1M
2022-01-04 301.43 301.43 279.64 279.64 4.4M