铿腾电子

CDNS
🏛️ 美国 →
351.97
最后更新: 2025-10-01
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
2024-12-31 302.39 303.08 299.76 300.46 0.9M
2024-12-30 302.28 304.43 298.25 301.86 1.2M
2024-12-27 303.67 306.78 300.95 305.03 1.0M
2024-12-26 305.57 310.24 305.47 308.69 0.8M
2024-12-24 304.60 308.93 303.15 308.58 0.6M
2024-12-23 302.17 304.77 299.84 304.41 1.2M
2024-12-20 296.71 306.50 295.98 301.47 3.0M
2024-12-19 304.67 306.81 299.77 299.87 1.9M
2024-12-18 309.03 313.99 299.43 301.24 1.7M
2024-12-17 312.88 315.73 310.35 311.35 1.6M
2024-12-16 309.54 317.25 306.50 313.49 1.8M
2024-12-13 305.78 308.17 301.65 306.75 1.5M
2024-12-12 308.42 310.29 306.55 308.22 0.9M
2024-12-11 307.52 311.10 305.78 308.78 2.2M
2024-12-10 310.42 310.55 300.25 302.86 1.7M
2024-12-09 310.00 315.04 307.63 309.75 1.5M
2024-12-06 305.00 309.95 303.70 307.51 1.8M
2024-12-05 318.50 319.15 302.64 303.79 2.7M
2024-12-04 317.63 326.19 315.00 324.54 2.2M
2024-12-03 306.75 314.36 305.38 313.25 1.5M
2024-12-02 306.19 312.26 304.85 310.27 1.7M
2024-11-29 304.37 310.29 304.29 306.81 0.9M
2024-11-27 308.22 308.86 302.49 304.68 0.9M
2024-11-26 314.55 316.37 309.42 310.10 1.1M
2024-11-25 314.97 315.30 309.15 312.39 1.9M
2024-11-22 308.71 313.36 307.02 311.87 1.4M
2024-11-21 306.11 308.45 300.95 306.51 1.1M
2024-11-20 298.70 305.23 296.06 304.01 1.7M
2024-11-19 291.38 300.00 290.05 299.63 1.3M
2024-11-18 291.36 295.95 288.77 294.33 1.8M
2024-11-15 298.45 298.58 287.49 289.71 1.6M
2024-11-14 304.46 306.19 299.64 303.04 1.6M
2024-11-13 295.68 309.96 295.64 306.47 2.1M
2024-11-12 301.26 301.77 295.51 297.77 1.2M
2024-11-11 300.48 301.25 296.29 300.90 1.2M
2024-11-08 303.48 305.52 299.47 301.25 1.2M
2024-11-07 298.73 304.35 297.73 301.72 1.5M
2024-11-06 298.00 305.00 293.60 296.75 2.8M
2024-11-05 289.76 294.78 289.50 291.21 2.0M
2024-11-04 284.52 291.95 282.60 289.34 2.5M
2024-11-01 276.00 283.00 275.42 282.09 1.9M
2024-10-31 287.44 288.49 276.07 276.12 2.8M
2024-10-30 280.50 290.20 278.77 290.00 3.5M
2024-10-29 274.94 287.02 271.99 284.45 6.0M
2024-10-28 258.72 258.91 251.81 252.77 3.2M
2024-10-25 254.19 260.09 254.19 257.30 2.0M
2024-10-24 251.05 251.87 247.46 251.28 1.8M
2024-10-23 249.73 251.23 246.92 249.09 1.8M
2024-10-22 252.00 252.99 246.60 251.51 2.9M
2024-10-21 256.00 258.13 252.71 253.15 2.8M
2024-10-18 263.23 265.12 258.25 258.52 4.1M
2024-10-17 268.73 268.88 262.85 263.03 2.2M
2024-10-16 270.76 271.91 262.46 262.95 2.2M
2024-10-15 283.66 284.35 268.86 269.47 2.5M
2024-10-14 284.73 285.00 280.87 282.14 1.3M
2024-10-11 280.47 283.14 279.22 282.39 1.4M
2024-10-10 277.13 281.52 276.84 280.64 1.0M
2024-10-09 270.59 280.21 268.61 279.56 1.4M
2024-10-08 263.57 270.78 263.57 270.15 1.7M
2024-10-07 265.21 266.18 261.34 262.86 1.2M
2024-10-04 272.41 272.87 266.51 268.65 1.1M
2024-10-03 264.38 268.63 264.38 265.79 1.1M
2024-10-02 262.25 269.76 262.25 267.01 1.2M
2024-10-01 273.44 274.35 263.03 263.32 1.9M
2024-09-30 272.13 272.66 268.18 271.03 1.8M
2024-09-27 275.19 275.89 271.01 274.13 1.2M
2024-09-26 280.39 280.93 272.19 274.23 1.5M
2024-09-25 268.37 272.14 268.37 271.80 1.6M
2024-09-24 274.76 276.18 270.67 273.32 1.4M
2024-09-23 274.64 276.96 273.65 274.08 1.1M
2024-09-20 278.58 279.97 273.54 273.76 3.0M
2024-09-19 283.39 284.95 279.86 280.35 1.7M
2024-09-18 275.16 276.70 269.47 269.69 1.4M
2024-09-17 275.98 279.33 274.01 274.79 1.9M
2024-09-16 268.91 273.88 266.85 273.13 1.3M
2024-09-13 269.41 270.98 266.22 268.72 0.9M
2024-09-12 265.24 272.28 264.55 269.90 2.0M
2024-09-11 256.35 265.03 254.80 264.72 2.3M
2024-09-10 253.91 256.70 252.34 255.85 1.7M
2024-09-09 251.33 253.02 245.77 252.81 2.4M
2024-09-06 251.85 254.45 245.45 247.52 1.7M
2024-09-05 249.28 255.79 248.61 250.85 1.5M
2024-09-04 249.03 255.93 248.50 254.13 2.5M
2024-09-03 266.89 268.49 255.20 256.28 2.1M
2024-08-30 269.13 270.56 265.87 268.93 2.0M
2024-08-29 266.16 271.00 262.31 265.63 1.1M
2024-08-28 266.92 268.42 260.70 263.09 2.3M
2024-08-27 266.02 270.93 264.34 268.93 1.8M
2024-08-26 271.43 271.94 264.01 268.25 1.9M
2024-08-23 279.02 280.92 272.77 273.90 1.2M
2024-08-22 286.68 287.47 274.63 275.58 1.2M
2024-08-21 280.58 284.98 279.15 284.56 1.2M
2024-08-20 281.26 283.84 279.64 281.37 1.4M
2024-08-19 281.18 282.37 276.69 281.96 1.5M
2024-08-16 279.49 282.97 278.60 281.00 1.1M
2024-08-15 276.24 281.27 275.05 280.12 1.7M
2024-08-14 271.73 274.53 269.98 271.78 1.7M
2024-08-13 269.48 273.96 268.16 271.41 1.7M
2024-08-12 268.90 269.52 263.43 266.64 1.3M
2024-08-09 267.00 271.09 265.66 270.13 1.9M
2024-08-08 257.75 269.15 256.00 268.68 3.2M
2024-08-07 267.71 271.00 250.06 250.31 2.5M
2024-08-06 259.44 265.04 252.61 259.80 4.8M
2024-08-05 249.44 250.68 241.29 246.84 4.3M
2024-08-02 253.31 257.00 241.45 249.63 4.7M
2024-08-01 266.24 270.92 258.90 260.81 2.9M
2024-07-31 264.17 269.52 261.79 267.66 4.1M
2024-07-30 258.94 260.76 250.84 253.11 2.9M
2024-07-29 260.49 264.81 258.60 259.05 1.5M
2024-07-26 263.04 264.55 257.78 258.79 2.6M
2024-07-25 267.00 268.93 258.16 258.38 3.5M
2024-07-24 280.05 281.03 265.77 266.34 3.1M
2024-07-23 285.86 291.83 280.77 282.99 3.3M
2024-07-22 283.62 289.09 282.73 287.08 3.3M
2024-07-19 280.83 280.83 276.17 279.95 2.6M
2024-07-18 289.36 289.47 273.17 277.83 4.1M
2024-07-17 305.41 305.50 287.83 288.12 3.6M
2024-07-16 317.24 317.54 310.10 311.73 1.3M
2024-07-15 314.57 317.00 313.23 315.63 1.1M
2024-07-12 313.09 319.46 311.25 315.67 1.1M
2024-07-11 320.00 321.68 313.90 314.07 1.4M
2024-07-10 315.21 320.34 313.91 319.80 1.2M
2024-07-09 319.44 319.89 313.43 315.26 0.8M
2024-07-08 320.00 322.00 317.00 317.36 1.0M
2024-07-05 315.37 322.28 313.60 321.11 1.1M
2024-07-03 315.11 318.83 314.64 315.47 0.7M
2024-07-02 314.06 317.28 310.98 316.78 1.3M
2024-07-01 307.75 311.98 304.12 310.92 1.3M
2024-06-28 308.46 313.00 307.47 307.75 2.3M
2024-06-27 311.44 313.37 307.65 307.92 1.4M
2024-06-26 310.03 312.22 308.38 309.33 1.1M
2024-06-25 310.00 311.75 307.10 311.53 1.3M
2024-06-24 317.52 317.52 309.14 309.14 1.4M
2024-06-21 319.43 319.53 313.72 318.39 2.7M
2024-06-20 328.79 328.99 317.61 318.53 1.7M
2024-06-18 320.39 327.11 320.39 326.50 2.4M
2024-06-17 310.48 323.25 310.48 322.08 2.3M
2024-06-14 309.09 312.58 307.05 312.10 1.4M
2024-06-13 312.59 316.92 304.70 307.54 1.6M
2024-06-12 305.72 312.74 303.80 311.70 2.1M
2024-06-11 295.00 301.98 294.52 300.83 1.6M
2024-06-10 293.73 296.44 292.22 296.18 0.9M
2024-06-07 297.33 299.40 293.56 294.42 1.0M
2024-06-06 296.77 299.08 295.07 295.74 1.2M
2024-06-05 287.99 297.13 287.43 296.42 1.9M
2024-06-04 288.38 289.84 283.75 287.13 1.1M
2024-06-03 287.31 289.67 281.26 286.15 1.3M
2024-05-31 287.67 289.57 279.02 286.31 3.5M
2024-05-30 290.50 290.50 287.38 288.25 2.1M
2024-05-29 291.79 293.01 288.44 291.70 1.8M
2024-05-28 293.07 297.91 293.07 296.21 1.5M
2024-05-24 293.70 297.68 291.03 294.28 1.0M
2024-05-23 297.67 301.94 293.50 294.69 1.9M
2024-05-22 291.92 294.49 290.50 292.84 1.2M
2024-05-21 292.23 292.98 289.68 290.10 1.2M
2024-05-20 288.74 292.63 287.30 292.47 1.0M
2024-05-17 290.00 290.28 288.39 288.81 0.9M
2024-05-16 293.10 294.74 288.72 288.93 1.2M
2024-05-15 287.19 294.42 285.82 293.10 2.0M
2024-05-14 284.60 285.37 282.10 283.33 1.3M
2024-05-13 289.20 289.20 283.94 284.46 1.1M
2024-05-10 285.70 290.54 285.28 287.48 0.8M
2024-05-09 283.05 287.23 282.25 285.28 1.0M
2024-05-08 282.50 284.61 281.35 282.57 1.2M
2024-05-07 286.00 288.42 283.80 284.04 1.0M
2024-05-06 281.78 285.22 280.28 285.19 1.0M
2024-05-03 280.39 284.32 279.34 281.63 1.4M
2024-05-02 275.84 277.45 270.39 276.44 1.6M
2024-05-01 275.36 280.82 273.24 274.55 2.1M
2024-04-30 281.52 282.84 275.41 275.63 1.7M
2024-04-29 283.77 285.71 280.18 282.49 1.4M
2024-04-26 278.50 287.44 278.50 282.41 2.1M
2024-04-25 274.47 279.58 273.49 277.08 2.0M
2024-04-24 282.47 284.10 276.72 277.66 2.3M
2024-04-23 278.00 285.98 275.50 281.76 4.7M
2024-04-22 284.00 287.14 281.00 285.02 2.8M
2024-04-19 285.00 286.67 279.60 280.25 2.0M
2024-04-18 295.05 296.16 282.60 285.90 2.7M
2024-04-17 300.81 303.63 293.60 293.71 1.1M
2024-04-16 298.92 302.04 296.57 300.81 1.7M
2024-04-15 310.50 310.73 299.68 301.56 1.3M
2024-04-12 305.55 306.89 304.02 305.85 1.1M
2024-04-11 304.61 310.77 303.96 310.10 1.3M
2024-04-10 305.55 307.44 303.01 304.59 1.0M
2024-04-09 312.74 313.45 305.04 311.41 1.2M
2024-04-08 309.05 312.20 306.20 311.09 0.8M
2024-04-05 309.12 310.80 307.12 308.02 1.1M
2024-04-04 314.90 317.09 306.04 306.48 1.1M
2024-04-03 304.00 312.17 304.00 310.58 1.1M
2024-04-02 307.00 307.27 303.53 306.36 1.2M
2024-04-01 310.46 313.97 308.65 312.13 0.9M
2024-03-28 312.16 313.01 309.39 311.28 1.3M
2024-03-27 319.24 319.37 309.31 311.34 1.1M
2024-03-26 317.00 321.35 315.00 316.01 1.3M
2024-03-25 318.61 318.65 313.21 316.21 1.3M
2024-03-22 322.75 324.23 318.57 322.74 1.8M
2024-03-21 320.87 327.36 320.66 322.80 1.9M
2024-03-20 314.17 317.10 311.72 316.86 1.3M
2024-03-19 303.75 312.79 303.44 311.85 2.0M
2024-03-18 300.85 303.98 300.26 300.93 1.2M
2024-03-15 304.25 305.41 298.11 298.44 2.6M
2024-03-14 310.00 310.39 304.34 306.24 1.0M
2024-03-13 311.69 311.69 303.50 306.21 1.3M
2024-03-12 308.98 312.93 305.60 311.28 1.4M
2024-03-11 306.97 307.44 301.12 305.74 1.1M
2024-03-08 318.46 319.00 308.50 308.60 1.3M
2024-03-07 316.01 319.84 312.65 318.04 1.2M
2024-03-06 311.69 315.81 307.15 312.65 1.2M
2024-03-05 313.38 316.95 304.24 307.70 1.7M
2024-03-04 315.24 320.78 313.97 317.31 1.6M
2024-03-01 303.23 315.78 303.00 315.24 1.8M
2024-02-29 302.50 305.79 299.86 304.38 1.7M
2024-02-28 299.00 302.69 298.01 300.58 0.8M
2024-02-27 303.90 304.05 298.29 300.01 0.8M
2024-02-26 305.00 307.09 303.00 303.69 1.0M
2024-02-23 307.28 308.26 300.55 303.53 1.2M
2024-02-22 304.50 308.00 303.35 305.57 2.2M
2024-02-21 288.69 290.96 285.71 290.76 1.3M
2024-02-20 289.92 292.69 284.79 292.07 1.8M
2024-02-16 295.80 298.30 289.50 290.30 1.6M
2024-02-15 302.37 303.33 294.92 295.67 2.0M
2024-02-14 300.65 304.16 298.40 300.74 1.7M
2024-02-13 290.00 300.46 286.05 294.33 4.1M
2024-02-12 315.00 315.70 305.47 306.58 3.3M
2024-02-09 311.00 313.12 308.82 311.94 1.6M
2024-02-08 303.50 308.19 302.29 307.36 1.5M
2024-02-07 295.27 302.42 294.86 300.73 1.1M
2024-02-06 298.24 299.73 289.74 292.80 1.1M
2024-02-05 295.69 298.35 294.06 296.65 1.2M
2024-02-02 290.75 298.57 290.75 296.55 1.3M
2024-02-01 289.50 291.33 287.01 290.52 1.1M
2024-01-31 291.40 292.01 287.28 288.46 1.2M
2024-01-30 293.98 295.23 292.38 294.62 0.9M
2024-01-29 291.00 294.82 291.00 294.37 1.0M
2024-01-26 289.00 293.35 287.20 290.73 1.3M
2024-01-25 298.65 298.88 290.07 291.19 1.4M
2024-01-24 297.64 301.61 294.39 294.91 1.6M
2024-01-23 295.80 296.59 291.00 295.54 1.4M
2024-01-22 295.96 299.97 293.61 295.73 2.3M
2024-01-19 280.00 292.54 280.00 292.14 2.6M
2024-01-18 276.95 279.62 275.28 279.01 1.3M
2024-01-17 277.56 279.65 269.61 275.39 1.9M
2024-01-16 268.60 278.86 268.11 277.56 2.6M
2024-01-12 267.67 268.79 265.67 268.50 1.4M
2024-01-11 265.24 268.49 261.25 266.79 1.5M
2024-01-10 262.60 266.21 260.75 263.26 1.2M
2024-01-09 259.50 264.35 258.71 261.75 1.1M
2024-01-08 254.90 262.13 253.72 261.91 2.0M
2024-01-05 255.00 257.42 251.94 252.71 1.7M
2024-01-04 257.11 259.57 255.62 255.92 1.1M
2024-01-03 260.77 262.00 256.60 257.28 1.3M
2024-01-02 269.16 269.20 260.28 262.90 1.6M