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
2025-09-29 107.01 109.94 104.01 109.94 6.9M
2025-09-26 108.36 109.30 107.25 107.76 6.0M
2025-09-25 109.20 112.89 108.56 111.72 7.4M
2025-09-24 108.00 109.77 107.12 109.25 5.5M
2025-09-23 110.66 111.93 105.91 108.65 7.0M
2025-09-22 111.00 113.73 110.66 111.12 6.1M
2025-09-19 113.48 115.45 110.50 110.70 7.8M
2025-09-18 116.17 117.97 112.11 114.18 11.5M
2025-09-17 118.58 118.78 115.03 116.72 9.2M
2025-09-16 115.90 118.88 115.15 118.20 11.4M
2025-09-15 111.84 120.88 111.00 116.69 18.0M
2025-09-12 110.12 113.94 106.30 112.08 15.1M
2025-09-11 105.00 109.96 102.00 109.96 13.1M
2025-09-10 106.93 113.00 106.61 111.00 13.2M
2025-09-09 109.55 111.49 105.99 106.44 8.5M
2025-09-08 108.30 110.96 107.64 110.40 9.6M
2025-09-05 101.61 109.10 100.80 108.27 11.4M
2025-09-04 110.40 111.40 100.25 101.72 13.4M
2025-09-03 109.74 111.93 108.87 109.31 9.7M
2025-09-02 110.49 112.52 107.57 109.74 12.1M
2025-09-01 106.90 110.88 105.82 110.78 14.1M
2025-08-29 103.40 108.20 102.11 106.92 11.9M
2025-08-28 101.98 103.69 99.70 103.50 9.0M
2025-08-27 104.64 106.00 102.69 102.69 10.2M
2025-08-26 109.68 109.68 103.06 103.30 16.4M
2025-08-25 107.77 110.60 107.05 110.59 10.9M
2025-08-22 106.00 106.92 105.00 106.50 6.4M
2025-08-21 105.73 106.99 105.25 106.11 5.2M
2025-08-20 103.67 105.58 102.71 105.44 7.6M
2025-08-19 107.39 109.60 104.02 104.56 11.4M
2025-08-18 110.30 110.60 106.50 107.81 11.6M
2025-08-15 108.45 110.27 107.51 109.10 7.3M
2025-08-14 108.00 112.20 107.57 108.46 11.8M
2025-08-13 101.93 109.30 101.92 107.80 14.8M
2025-08-12 100.30 102.06 100.00 101.21 9.0M
2025-08-11 97.73 100.17 97.73 99.82 9.3M
2025-08-08 101.00 101.82 97.71 97.90 19.7M
2025-08-07 109.12 111.98 106.70 107.20 9.0M
2025-08-06 110.53 112.65 109.06 109.78 8.0M
2025-08-05 110.16 111.37 109.61 110.39 6.7M
2025-08-04 109.45 111.35 107.50 110.08 10.9M
2025-08-01 113.01 116.00 110.11 111.35 12.1M
2025-07-31 113.96 116.96 113.00 114.24 10.5M
2025-07-30 121.88 122.87 113.33 113.97 15.8M
2025-07-29 119.00 125.50 115.20 122.89 15.4M
2025-07-28 114.47 118.30 112.88 118.02 10.4M
2025-07-25 112.08 121.00 111.01 114.48 13.8M
2025-07-24 102.88 113.21 101.90 113.21 13.1M
2025-07-23 98.75 105.40 98.75 102.92 11.2M
2025-07-22 96.35 101.49 95.81 98.12 8.6M
2025-07-21 98.01 98.10 95.10 96.60 6.7M
2025-07-18 97.40 98.77 96.40 98.31 7.8M
2025-07-17 96.05 97.97 95.15 97.40 7.8M
2025-07-16 97.46 97.60 95.24 95.99 5.8M
2025-07-15 96.55 97.74 95.10 97.53 7.9M
2025-07-14 97.50 99.00 96.17 97.00 10.7M
2025-07-11 90.91 97.50 90.91 97.50 12.3M
2025-07-10 87.90 91.83 87.81 88.64 4.7M
2025-07-09 87.01 90.11 86.18 88.27 4.4M
2025-07-08 86.41 88.58 86.01 87.77 3.2M
2025-07-07 88.70 89.29 86.08 86.42 3.5M
2025-07-04 89.15 90.28 87.25 89.04 4.4M
2025-07-03 88.34 90.39 87.68 89.13 3.7M
2025-07-02 89.15 90.28 87.37 88.43 3.0M
2025-07-01 88.29 91.18 88.10 89.54 5.9M
2025-06-30 83.64 88.80 83.15 88.25 6.5M
2025-06-27 82.65 84.00 82.31 83.36 2.6M
2025-06-26 84.98 84.98 82.27 82.65 3.2M
2025-06-25 85.27 85.80 84.50 85.64 3.4M
2025-06-24 84.79 85.95 84.22 85.27 4.7M
2025-06-23 82.35 84.84 81.91 84.56 4.9M
2025-06-20 82.66 83.99 82.20 82.80 4.1M
2025-06-19 85.20 85.70 82.18 82.65 5.7M
2025-06-18 86.00 86.60 84.80 85.13 5.2M
2025-06-17 92.33 92.88 85.99 86.40 9.1M
2025-06-16 90.97 94.15 90.66 91.90 5.1M
2025-06-13 94.20 96.75 90.90 91.49 8.3M
2025-06-12 92.00 95.01 91.74 94.38 5.7M
2025-06-11 94.28 95.00 92.00 92.20 5.4M
2025-06-10 93.43 97.28 93.42 94.42 6.0M
2025-06-09 91.02 94.76 90.43 93.42 6.1M
2025-06-06 91.12 92.18 90.04 90.63 3.4M
2025-06-05 94.80 94.90 90.38 91.50 7.5M
2025-06-04 93.35 96.00 92.60 94.95 4.1M
2025-06-03 93.02 95.41 92.67 94.00 5.2M
2025-05-30 92.50 96.30 92.21 94.23 7.3M
2025-05-29 87.77 93.95 86.66 93.10 7.8M
2025-05-28 88.00 88.38 87.03 88.10 4.2M
2025-05-27 85.20 89.05 84.69 89.00 6.3M
2025-05-26 86.00 86.64 84.11 85.21 4.2M
2025-05-23 86.20 88.34 86.00 86.45 8.5M
2025-05-22 85.33 86.25 84.08 86.00 4.7M
2025-05-21 81.05 86.88 81.00 86.15 7.4M
2025-05-20 80.67 83.00 80.48 81.78 3.5M
2025-05-19 80.62 81.26 79.98 80.67 2.3M
2025-05-16 82.09 83.43 80.88 80.94 3.9M
2025-05-15 80.32 84.37 80.30 83.05 6.1M
2025-05-14 80.09 80.85 79.07 80.70 2.8M
2025-05-13 81.39 82.00 80.40 80.91 2.6M
2025-05-12 80.00 82.35 79.04 81.02 4.1M
2025-05-09 80.01 82.57 80.01 81.32 3.2M
2025-05-08 81.26 81.98 80.00 80.40 3.8M
2025-05-07 82.77 83.23 80.78 81.80 4.0M
2025-05-06 82.25 83.50 80.21 83.02 5.3M
2025-04-30 81.92 82.39 80.38 82.00 5.1M
2025-04-29 76.33 83.49 76.32 81.90 10.3M
2025-04-28 73.40 78.15 72.06 77.33 9.2M
2025-04-25 73.78 76.13 73.01 74.47 11.1M
2025-04-24 69.88 73.77 69.18 73.77 8.6M
2025-04-23 65.50 67.18 65.44 67.06 5.3M
2025-04-22 64.59 65.63 64.14 65.07 4.7M
2025-04-21 64.46 65.45 63.71 64.60 5.1M
2025-04-18 63.00 65.51 63.00 65.50 7.5M
2025-04-17 61.90 62.90 61.67 61.89 2.7M
2025-04-16 63.85 63.85 61.53 62.37 4.2M
2025-04-15 65.15 65.40 63.53 63.90 3.7M
2025-04-14 65.90 66.59 65.07 65.18 4.1M
2025-04-11 63.04 65.91 63.01 65.10 4.6M
2025-04-10 65.73 66.00 64.18 64.69 6.7M
2025-04-09 62.19 64.44 59.90 62.82 9.1M
2025-04-08 67.50 69.32 63.05 64.07 10.4M
2025-04-07 73.30 73.30 69.95 69.95 3.8M
2025-04-03 78.67 81.47 77.54 77.72 4.6M
2025-04-02 80.70 81.90 79.31 79.42 4.4M
2025-04-01 79.33 83.13 79.11 81.05 5.5M
2025-03-31 79.50 81.87 77.80 78.75 3.9M
2025-03-28 79.89 82.76 79.66 79.66 3.6M
2025-03-27 77.55 80.58 76.72 80.34 3.9M
2025-03-26 77.99 78.73 77.51 77.55 2.1M
2025-03-25 78.10 78.73 77.35 78.15 1.6M
2025-03-24 77.81 78.91 77.12 78.10 1.9M
2025-03-21 80.00 80.48 77.50 77.80 2.7M
2025-03-20 81.00 81.48 79.68 80.21 2.3M
2025-03-19 81.30 82.17 80.58 80.98 2.7M
2025-03-18 81.75 84.66 80.31 81.91 7.1M
2025-03-17 79.58 79.66 78.15 79.00 3.0M
2025-03-14 76.46 79.78 76.18 79.57 5.0M
2025-03-13 77.19 77.75 76.01 76.44 2.4M
2025-03-12 77.95 79.15 77.22 77.41 2.6M
2025-03-11 77.02 77.64 76.84 77.49 2.5M
2025-03-10 80.66 81.23 77.22 77.95 4.9M
2025-03-07 80.68 80.88 79.50 79.87 2.2M
2025-03-06 79.79 81.96 79.37 80.78 3.3M
2025-03-05 82.17 82.66 78.70 79.01 4.3M
2025-03-04 81.80 83.12 81.08 81.99 2.3M
2025-03-03 81.88 84.29 81.01 82.00 3.4M
2025-02-28 83.70 85.64 81.31 81.64 5.5M
2025-02-27 85.20 85.84 83.62 84.69 2.8M
2025-02-26 85.00 86.04 84.30 85.51 2.6M
2025-02-25 84.30 85.90 84.01 84.50 3.1M
2025-02-24 87.68 89.00 85.20 85.55 5.5M
2025-02-21 86.08 89.44 86.08 87.97 6.7M
2025-02-20 81.89 86.28 81.50 85.93 7.9M
2025-02-19 81.33 83.18 80.50 81.40 3.2M
2025-02-18 81.82 82.83 80.06 81.73 3.9M
2025-02-17 82.58 83.90 81.02 82.25 5.2M
2025-02-14 78.85 81.99 78.80 80.80 5.0M
2025-02-13 81.15 81.29 78.90 78.90 3.6M
2025-02-12 81.71 81.74 80.20 81.33 2.3M
2025-02-11 83.34 83.47 81.52 81.90 3.1M
2025-02-10 79.82 83.83 79.11 83.31 5.1M
2025-02-07 78.79 80.58 78.67 79.82 3.1M
2025-02-06 75.33 79.02 74.80 78.96 3.7M
2025-02-05 75.00 76.55 74.35 75.67 2.2M
2025-01-27 75.00 76.33 74.50 74.50 1.6M
2025-01-24 73.44 76.01 73.33 74.74 2.5M
2025-01-23 74.98 75.50 73.55 73.55 1.5M
2025-01-22 74.90 75.15 73.85 74.35 1.3M
2025-01-21 76.39 76.97 74.23 75.28 2.0M
2025-01-20 74.04 76.74 74.00 75.52 2.6M
2025-01-17 72.67 74.18 72.51 73.71 1.7M
2025-01-16 73.75 75.57 72.78 73.01 2.1M
2025-01-15 73.46 73.99 72.55 73.63 2.0M
2025-01-14 70.62 74.21 70.03 73.99 3.6M
2025-01-13 68.97 70.49 68.51 70.00 1.6M
2025-01-10 70.40 71.57 69.70 69.72 1.7M
2025-01-09 70.37 71.82 70.12 70.40 2.4M
2025-01-08 72.29 72.44 69.60 70.75 2.9M
2025-01-07 73.13 73.20 71.20 72.29 2.3M
2025-01-06 73.36 74.30 72.92 73.42 2.4M
2025-01-03 74.65 75.27 73.05 73.23 2.9M
2025-01-02 76.10 76.93 73.78 74.40 3.0M