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
2023-12-29 117.09 118.57 115.58 116.10 4.6M
2023-12-28 113.03 117.32 112.33 116.68 4.6M
2023-12-27 113.20 113.99 112.16 113.00 2.3M
2023-12-26 116.00 116.40 112.30 113.02 3.6M
2023-12-25 115.09 117.30 115.09 116.45 2.1M
2023-12-22 117.47 117.70 114.77 115.08 4.3M
2023-12-21 116.95 118.61 115.67 117.47 3.6M
2023-12-20 118.98 120.32 117.63 117.63 2.0M
2023-12-19 119.01 119.77 117.80 119.00 2.2M
2023-12-18 119.83 121.70 117.48 119.59 2.7M
2023-12-15 121.81 123.38 120.12 120.87 2.5M
2023-12-14 122.30 124.64 120.83 121.11 5.8M
2023-12-13 121.01 121.60 119.03 119.12 3.0M
2023-12-12 121.20 121.70 120.29 121.43 3.1M
2023-12-11 120.03 122.10 118.88 121.70 4.3M
2023-12-08 122.60 122.60 120.07 121.03 5.7M
2023-12-07 124.51 124.99 121.99 122.71 4.2M
2023-12-06 123.00 127.38 122.99 125.14 5.0M
2023-12-05 124.55 127.80 122.85 123.00 6.1M
2023-12-04 138.50 138.89 126.90 126.90 11.0M
2023-12-01 144.00 144.87 140.00 141.00 3.1M
2023-11-30 143.00 144.36 141.90 144.00 2.3M
2023-11-29 144.18 144.75 142.52 142.73 2.1M
2023-11-28 141.26 145.40 140.01 144.18 3.3M
2023-11-27 140.81 141.83 138.56 141.33 2.3M
2023-11-24 141.17 143.06 140.60 141.70 2.6M
2023-11-23 141.20 142.44 140.08 141.65 2.7M
2023-11-22 145.00 145.29 141.00 141.23 3.8M
2023-11-21 146.68 147.46 144.00 145.88 2.8M
2023-11-20 145.43 147.41 142.89 146.37 3.0M
2023-11-17 145.38 147.00 144.19 145.39 2.3M
2023-11-16 149.40 150.69 145.28 145.81 3.4M
2023-11-15 152.60 154.45 147.50 150.08 4.1M
2023-11-14 147.99 150.90 147.55 148.63 2.6M
2023-11-13 150.00 150.80 147.20 147.82 2.6M
2023-11-10 147.90 150.22 146.66 148.40 3.5M
2023-11-09 154.98 156.78 148.12 148.66 6.2M
2023-11-08 155.28 158.50 154.00 155.79 4.3M
2023-11-07 155.59 157.90 153.63 155.79 3.6M
2023-11-06 152.00 157.55 151.00 157.09 7.1M
2023-11-03 146.00 150.77 146.00 147.52 4.7M
2023-11-02 147.29 149.42 144.45 144.89 4.6M
2023-11-01 150.00 150.87 145.30 146.21 6.5M
2023-10-31 160.01 161.33 149.01 150.95 12.7M
2023-10-30 156.26 164.86 155.91 164.00 7.0M
2023-10-27 147.01 158.36 145.70 156.31 7.0M
2023-10-26 150.25 153.53 147.43 149.00 4.2M
2023-10-25 156.38 159.68 149.20 150.28 6.4M
2023-10-24 155.79 158.53 152.01 156.46 3.9M
2023-10-23 152.00 156.10 148.20 154.67 4.5M
2023-10-20 154.87 154.99 149.00 152.18 3.9M
2023-10-19 154.22 156.88 152.80 154.17 3.8M
2023-10-18 158.59 160.00 156.00 156.55 3.8M
2023-10-17 158.86 161.00 156.50 159.58 4.9M
2023-10-16 159.99 165.27 157.22 158.59 8.5M
2023-10-13 155.00 158.80 154.04 157.15 5.7M
2023-10-12 158.00 159.48 153.11 155.49 4.3M
2023-10-11 150.00 160.36 149.61 156.15 7.5M
2023-10-10 152.00 153.29 148.09 148.50 4.5M
2023-10-09 149.60 155.59 147.60 153.47 4.4M
2023-09-28 153.01 154.45 151.00 151.70 4.5M
2023-09-27 147.96 155.20 147.93 152.19 8.7M
2023-09-26 148.00 149.26 146.50 147.66 4.2M
2023-09-25 143.88 152.00 142.50 147.50 9.5M
2023-09-22 137.68 144.99 136.50 144.20 7.9M
2023-09-21 138.87 139.43 136.32 137.70 3.7M
2023-09-20 140.10 141.85 138.62 138.88 3.9M
2023-09-19 141.50 142.63 139.70 139.97 5.0M
2023-09-18 138.00 142.99 136.67 141.79 10.7M
2023-09-15 128.29 137.45 126.47 136.58 11.3M
2023-09-14 123.92 125.83 122.00 125.00 2.2M
2023-09-13 125.15 126.29 123.72 124.30 1.6M
2023-09-12 124.33 125.54 123.51 125.16 1.9M
2023-09-11 123.00 126.36 122.61 124.35 2.5M
2023-09-08 122.12 124.20 122.00 123.26 1.7M
2023-09-07 124.49 124.76 122.24 122.53 1.9M
2023-09-06 127.81 128.70 124.31 124.49 3.7M
2023-09-05 129.80 130.00 128.03 128.35 2.4M
2023-09-04 132.01 132.91 129.86 130.10 2.5M
2023-09-01 133.59 134.56 131.34 131.67 1.3M
2023-08-31 131.29 134.59 130.33 133.05 3.3M
2023-08-30 134.39 134.60 130.08 130.94 3.0M
2023-08-29 128.49 133.10 128.10 132.00 4.1M
2023-08-28 135.00 135.00 129.40 129.55 3.8M
2023-08-25 126.50 128.76 124.76 127.45 3.8M
2023-08-24 118.80 128.03 118.80 126.30 4.7M
2023-08-23 120.69 121.50 118.79 119.03 1.5M
2023-08-22 121.80 123.00 119.00 120.69 2.5M
2023-08-21 122.80 124.37 121.84 121.84 1.4M
2023-08-18 126.00 126.22 123.50 123.50 1.8M
2023-08-17 126.00 127.95 124.30 126.18 2.0M
2023-08-16 128.00 129.10 126.14 127.00 1.8M
2023-08-15 127.79 128.79 124.10 128.12 3.3M
2023-08-14 128.00 128.50 125.80 127.88 2.5M
2023-08-11 131.01 131.97 129.03 129.27 2.2M
2023-08-10 129.99 131.50 128.50 130.79 3.2M
2023-08-09 128.00 133.05 127.61 130.77 5.6M
2023-08-08 128.00 129.76 127.38 128.50 1.8M
2023-08-07 128.72 129.99 128.00 128.50 2.4M
2023-08-04 131.99 132.50 129.60 130.01 3.3M
2023-08-03 124.88 132.99 124.80 132.54 7.4M
2023-08-02 125.00 126.50 124.00 125.46 2.4M
2023-08-01 126.60 129.90 125.10 125.79 5.4M
2023-07-31 123.97 127.50 123.90 124.60 4.8M
2023-07-28 119.63 123.23 117.74 122.79 4.0M
2023-07-27 120.75 121.55 119.76 120.17 2.1M
2023-07-26 119.98 122.92 119.70 120.79 2.7M
2023-07-25 119.50 120.61 118.51 120.31 3.2M
2023-07-24 117.00 119.80 116.59 118.38 2.1M
2023-07-21 117.51 119.60 116.55 117.88 3.2M
2023-07-20 117.84 119.37 117.23 117.50 1.5M
2023-07-19 118.10 118.91 117.14 118.07 1.7M
2023-07-18 119.00 119.20 117.28 118.32 2.4M
2023-07-17 121.30 121.50 117.81 118.61 3.0M
2023-07-14 122.86 123.49 121.75 122.75 2.4M
2023-07-13 118.69 123.95 118.31 122.81 5.2M
2023-07-12 119.51 120.49 118.03 118.10 1.9M
2023-07-11 120.50 121.00 118.31 120.00 2.0M
2023-07-10 119.70 121.95 119.31 120.49 2.0M
2023-07-07 119.01 119.90 118.30 119.13 1.6M
2023-07-06 121.19 121.21 118.01 119.60 3.0M
2023-07-05 122.01 122.41 120.12 121.69 2.5M
2023-07-04 118.50 121.99 117.71 121.99 3.7M
2023-07-03 117.70 119.37 117.30 119.18 2.6M
2023-06-30 116.86 118.80 116.50 117.86 3.2M
2023-06-29 122.00 122.50 114.68 118.10 7.3M
2023-06-28 123.86 123.90 121.42 122.54 2.3M
2023-06-27 123.91 125.50 123.29 125.38 3.2M
2023-06-26 123.00 126.10 122.80 123.90 4.3M
2023-06-21 134.66 134.66 123.20 125.40 12.3M
2023-06-20 136.66 138.47 134.49 135.12 3.8M
2023-06-19 139.28 139.49 135.77 136.12 3.7M
2023-06-16 140.50 141.20 138.78 139.80 3.7M
2023-06-15 130.64 141.00 130.40 140.50 9.7M
2023-06-14 132.00 134.04 129.70 130.15 3.0M
2023-06-13 134.69 135.22 131.50 132.36 2.8M
2023-06-12 134.25 136.00 132.50 133.49 2.9M
2023-06-09 129.19 137.73 128.72 134.80 7.4M
2023-06-08 128.10 131.39 126.77 129.28 2.4M
2023-06-07 128.99 130.00 127.57 128.61 1.9M
2023-06-06 132.74 132.99 128.52 128.79 2.7M
2023-06-05 135.01 135.29 132.51 132.74 2.0M
2023-06-02 136.68 137.85 134.29 134.82 3.7M
2023-06-01 131.77 138.51 130.80 136.02 5.0M
2023-05-31 135.03 137.00 131.36 131.80 3.4M
2023-05-30 129.50 134.66 128.50 133.90 3.9M
2023-05-29 128.88 132.12 128.20 129.90 3.2M
2023-05-26 132.82 133.60 128.20 128.42 3.1M
2023-05-25 132.51 133.83 131.03 132.85 2.2M
2023-05-24 133.52 135.82 132.01 133.24 2.0M
2023-05-23 136.00 137.77 134.01 135.00 2.7M
2023-05-22 136.69 136.99 134.20 135.66 2.3M
2023-05-19 134.48 137.50 133.02 135.86 2.6M
2023-05-18 134.80 136.30 132.11 134.45 2.3M
2023-05-17 135.00 136.00 133.00 134.33 2.2M
2023-05-16 134.57 136.29 133.87 135.00 3.2M
2023-05-15 129.25 135.66 128.70 134.77 4.0M
2023-05-12 131.69 132.45 129.00 129.25 2.5M
2023-05-11 127.98 133.19 126.72 131.75 5.6M
2023-05-10 124.48 127.86 124.08 126.90 3.2M
2023-05-09 127.50 127.65 124.80 124.81 3.2M
2023-05-08 126.71 128.87 124.18 128.37 4.3M
2023-05-05 126.20 126.65 124.81 126.49 2.9M
2023-05-04 126.20 128.44 126.09 126.90 3.6M
2023-04-28 125.98 127.99 124.34 126.45 4.4M
2023-04-27 126.15 127.40 124.01 124.32 4.6M
2023-04-26 125.91 129.30 125.90 126.92 5.1M
2023-04-25 135.02 136.35 125.08 126.42 9.2M
2023-04-24 139.91 142.30 134.49 136.36 5.4M
2023-04-21 142.22 145.35 138.56 139.01 4.9M
2023-04-20 146.00 147.86 142.26 142.81 4.5M
2023-04-19 147.40 148.88 145.00 146.55 3.8M
2023-04-18 149.01 149.16 147.00 147.40 4.1M
2023-04-17 150.00 152.70 148.15 151.69 4.1M
2023-04-14 152.00 154.72 149.02 151.24 7.0M
2023-04-13 143.24 151.98 141.00 150.97 9.6M
2023-04-12 144.40 146.10 142.48 143.72 4.3M
2023-04-11 146.67 147.57 143.85 145.28 4.4M
2023-04-10 144.63 147.52 143.50 145.78 7.6M
2023-04-07 134.70 145.18 134.61 144.04 10.3M
2023-04-06 132.00 135.44 131.10 134.98 4.2M
2023-04-04 134.41 134.75 128.09 132.39 7.0M
2023-04-03 132.67 135.69 132.67 133.69 4.3M
2023-03-31 136.90 137.40 132.58 133.33 6.1M
2023-03-30 137.74 139.29 136.39 138.11 2.9M
2023-03-29 139.00 139.09 136.28 137.30 2.7M
2023-03-28 141.00 141.50 138.04 138.52 4.1M
2023-03-27 137.20 142.05 136.66 140.80 5.8M
2023-03-24 138.35 140.78 136.80 137.87 3.9M
2023-03-23 138.70 139.90 137.20 138.33 3.3M
2023-03-22 138.69 140.39 137.60 139.49 3.7M
2023-03-21 133.30 138.99 132.82 138.98 6.4M
2023-03-20 132.63 134.49 129.58 132.06 4.3M
2023-03-17 133.98 135.81 132.15 132.60 3.3M
2023-03-16 135.01 136.69 131.36 132.76 5.2M
2023-03-15 139.27 141.59 136.18 136.40 4.6M
2023-03-14 136.59 139.62 135.43 139.27 5.4M
2023-03-13 135.09 135.87 134.00 135.29 3.0M
2023-03-10 135.93 138.25 134.80 137.14 3.4M
2023-03-09 136.38 138.47 136.14 137.25 2.5M
2023-03-08 137.30 138.70 136.24 137.10 2.4M
2023-03-07 140.62 142.48 137.80 138.10 3.2M
2023-03-06 142.78 142.93 139.61 140.59 3.6M
2023-03-03 143.45 145.92 141.66 142.76 3.5M
2023-03-02 143.79 145.45 142.28 142.70 3.3M
2023-03-01 143.21 144.41 141.70 143.76 3.2M
2023-02-28 142.35 143.78 141.54 143.21 2.7M
2023-02-27 143.00 144.20 141.01 141.45 4.2M
2023-02-24 146.51 146.70 143.50 144.32 3.4M
2023-02-23 146.02 149.32 145.71 146.25 3.6M
2023-02-22 147.00 148.47 145.80 146.39 2.8M
2023-02-21 148.92 150.86 147.40 148.16 4.5M
2023-02-20 148.00 149.31 143.86 148.90 5.2M
2023-02-17 146.78 148.77 145.50 147.26 4.5M
2023-02-16 150.00 152.77 146.30 147.22 6.7M
2023-02-15 153.01 153.79 149.00 149.90 6.0M
2023-02-14 154.92 156.00 152.09 153.00 4.9M
2023-02-13 154.99 158.45 153.49 154.90 6.5M
2023-02-10 157.70 158.09 154.60 156.05 4.4M
2023-02-09 156.10 158.50 155.57 158.50 4.6M
2023-02-08 158.60 160.85 156.93 157.00 3.2M
2023-02-07 160.90 162.48 156.25 157.69 4.8M
2023-02-06 163.85 165.69 158.10 160.00 5.7M
2023-02-03 166.00 169.99 163.38 166.30 4.0M
2023-02-02 165.70 173.50 165.01 168.02 5.3M
2023-02-01 159.88 166.48 158.50 165.96 6.6M
2023-01-31 167.00 171.92 158.66 159.60 8.6M
2023-01-30 169.97 170.00 165.26 166.12 5.6M
2023-01-20 171.85 173.36 168.57 169.00 4.8M
2023-01-19 163.91 174.55 161.61 171.85 9.4M
2023-01-18 168.50 169.45 162.68 163.90 6.6M
2023-01-17 171.99 173.25 167.36 168.33 12.7M
2023-01-16 155.50 167.75 155.00 167.75 9.5M
2023-01-13 150.51 153.40 149.63 152.50 4.6M
2023-01-12 150.77 153.23 150.18 151.20 4.6M
2023-01-11 150.69 154.98 149.31 150.77 7.0M
2023-01-10 149.05 152.00 147.80 149.89 4.6M
2023-01-09 150.00 150.69 147.11 149.39 4.6M
2023-01-06 148.26 150.40 147.17 148.29 4.4M
2023-01-05 148.68 153.85 148.21 150.52 7.4M
2023-01-04 146.53 151.00 146.53 148.99 5.4M
2023-01-03 147.71 149.35 145.18 146.60 5.1M