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
2025-10-01 348.27 355.15 347.50 351.97 1.1M
2025-09-30 349.20 351.95 347.13 351.38 0.8M
2025-09-29 352.88 352.88 347.81 348.82 1.2M
2025-09-26 349.92 351.09 346.99 350.11 1.3M
2025-09-25 352.52 355.03 350.03 351.06 1.9M
2025-09-24 366.71 366.71 355.80 356.96 1.7M
2025-09-23 370.98 371.84 363.98 366.30 1.5M
2025-09-22 370.00 373.90 364.70 373.37 1.6M
2025-09-19 367.26 374.30 365.52 373.35 5.0M
2025-09-18 359.50 366.05 356.43 364.88 1.8M
2025-09-17 349.88 349.88 341.20 347.27 1.7M
2025-09-16 350.17 352.57 347.95 349.01 1.5M
2025-09-15 343.17 352.00 342.26 351.52 1.4M
2025-09-12 353.47 355.07 342.09 343.48 1.6M
2025-09-11 342.36 357.76 338.90 354.70 3.6M
2025-09-10 348.50 348.53 326.35 338.53 5.8M
2025-09-09 362.00 362.71 356.40 361.77 1.3M
2025-09-08 353.67 361.36 353.00 360.64 1.8M
2025-09-05 353.03 355.31 345.88 351.01 1.1M
2025-09-04 346.93 350.12 344.43 349.33 0.9M
2025-09-03 340.88 347.43 340.57 347.32 1.1M
2025-09-02 343.95 346.86 340.67 342.81 1.2M
2025-08-29 353.60 355.23 346.19 350.43 1.3M
2025-08-28 347.72 355.49 347.72 354.29 1.1M
2025-08-27 345.00 347.68 343.11 346.88 1.1M
2025-08-26 344.14 345.56 343.14 344.03 1.7M
2025-08-25 347.00 349.05 344.66 345.19 1.0M
2025-08-22 348.54 354.96 346.79 349.63 1.2M
2025-08-21 343.46 348.84 343.46 347.57 1.0M
2025-08-20 346.20 346.44 339.62 345.45 1.8M
2025-08-19 354.00 355.50 346.06 346.88 1.8M
2025-08-18 349.29 356.91 348.06 356.25 1.5M
2025-08-15 349.05 351.03 344.79 349.88 1.6M
2025-08-14 348.33 350.00 346.28 348.92 1.2M
2025-08-13 356.04 356.40 346.09 349.12 1.2M
2025-08-12 349.09 353.66 345.48 353.61 1.3M
2025-08-11 352.08 354.16 346.77 349.09 1.6M
2025-08-08 356.43 357.59 351.50 352.06 1.4M
2025-08-07 363.02 365.40 349.66 354.33 1.5M
2025-08-06 361.86 364.07 358.70 360.16 1.1M
2025-08-05 366.20 369.14 357.70 360.50 1.7M
2025-08-04 358.78 364.89 355.63 364.88 1.8M
2025-08-01 358.00 360.31 353.01 356.97 2.1M
2025-07-31 371.52 376.45 363.47 364.57 3.0M
2025-07-30 367.49 374.05 363.75 371.03 3.9M
2025-07-29 355.00 370.61 353.00 366.26 4.7M
2025-07-28 334.48 335.00 328.46 333.76 2.7M
2025-07-25 325.00 335.16 324.50 332.19 2.7M
2025-07-24 325.56 327.50 324.37 324.64 1.6M
2025-07-23 320.48 326.52 318.49 326.46 1.5M
2025-07-22 317.54 321.69 313.00 319.60 1.2M
2025-07-21 315.04 318.83 315.04 316.32 1.0M
2025-07-18 321.37 322.15 315.04 315.57 1.4M
2025-07-17 313.08 321.23 311.45 320.86 1.3M
2025-07-16 318.70 318.70 311.09 314.58 1.6M
2025-07-15 319.84 324.49 317.67 318.04 1.4M
2025-07-14 320.13 320.97 314.70 317.49 1.9M
2025-07-11 321.57 324.32 318.16 320.60 1.2M
2025-07-10 325.26 325.26 318.20 322.66 1.5M
2025-07-09 324.14 325.54 320.54 322.91 1.1M
2025-07-08 322.12 323.71 319.02 323.28 2.0M
2025-07-07 326.81 327.98 318.80 320.30 1.8M
2025-07-03 326.47 330.09 321.38 326.81 2.3M
2025-07-02 307.23 312.75 306.00 310.95 1.2M
2025-07-01 306.35 310.99 304.73 309.46 1.3M
2025-06-30 306.12 310.12 305.21 308.15 1.7M
2025-06-27 307.03 315.90 304.29 305.20 2.3M
2025-06-26 299.00 303.87 298.33 303.69 2.1M
2025-06-25 297.83 301.26 295.33 297.53 1.7M
2025-06-24 295.85 297.14 293.61 296.80 1.9M
2025-06-23 294.33 295.82 289.69 293.56 2.1M
2025-06-20 299.63 300.76 293.84 295.40 2.4M
2025-06-18 297.78 300.10 295.61 296.84 1.2M
2025-06-17 299.79 304.44 298.13 299.00 1.1M
2025-06-16 300.69 302.41 297.03 300.81 1.7M
2025-06-13 302.00 305.30 299.62 300.00 1.2M
2025-06-12 306.40 310.00 306.10 307.85 1.0M
2025-06-11 306.00 309.39 302.45 307.20 1.3M
2025-06-10 302.41 306.08 300.47 305.69 1.6M
2025-06-09 307.58 310.95 301.52 301.66 2.5M
2025-06-06 299.34 299.64 295.65 296.95 1.4M
2025-06-05 294.40 302.00 294.40 296.29 1.9M
2025-06-04 293.91 296.09 291.62 294.40 1.4M
2025-06-03 289.12 294.81 289.12 293.33 1.6M
2025-06-02 286.76 292.87 285.48 292.53 2.0M
2025-05-30 284.43 288.21 280.34 287.07 2.9M
2025-05-29 293.11 294.13 276.61 284.50 6.3M
2025-05-28 322.87 323.39 284.30 288.61 7.0M
2025-05-27 319.46 323.28 318.10 323.08 1.4M
2025-05-23 312.04 317.28 311.65 315.51 1.0M
2025-05-22 315.51 318.60 313.91 316.63 1.5M
2025-05-21 317.37 322.64 316.31 317.55 1.9M
2025-05-20 316.96 321.00 315.36 320.55 1.4M
2025-05-19 318.77 322.28 317.41 320.30 1.5M
2025-05-16 320.16 322.19 317.18 321.56 1.6M
2025-05-15 318.36 321.87 317.74 318.77 1.5M
2025-05-14 316.95 321.86 316.79 319.39 1.5M
2025-05-13 312.42 319.57 311.57 318.66 1.7M
2025-05-12 320.00 320.00 308.58 311.77 2.4M
2025-05-09 309.53 309.53 303.82 305.78 1.5M
2025-05-08 311.22 313.00 307.70 307.96 1.6M
2025-05-07 306.15 310.88 304.77 308.34 1.8M
2025-05-06 302.89 308.65 302.29 305.78 1.6M
2025-05-05 307.00 311.98 305.60 308.83 1.8M
2025-05-02 305.27 310.58 304.19 308.15 1.9M
2025-05-01 301.74 304.70 299.41 299.73 2.3M
2025-04-30 294.51 299.98 293.85 297.74 2.8M
2025-04-29 289.64 303.60 289.64 302.22 3.8M
2025-04-28 288.02 289.41 281.70 285.74 3.4M
2025-04-25 279.99 290.50 279.45 289.63 2.4M
2025-04-24 270.31 283.00 270.00 281.78 2.2M
2025-04-23 266.78 272.81 264.79 265.42 1.7M
2025-04-22 255.23 260.67 251.95 258.15 1.4M
2025-04-21 257.02 257.16 247.70 251.56 1.5M
2025-04-17 262.79 263.16 257.88 260.22 1.9M
2025-04-16 256.51 262.08 254.48 259.26 2.2M
2025-04-15 262.00 266.09 260.80 264.31 1.9M
2025-04-14 264.60 265.59 257.65 260.56 1.5M
2025-04-11 253.52 260.42 248.55 259.47 1.6M
2025-04-10 256.88 258.55 244.99 254.02 2.6M
2025-04-09 230.70 266.65 229.60 264.65 4.3M
2025-04-08 237.81 244.30 228.20 231.64 2.7M
2025-04-07 229.65 245.66 221.56 233.82 4.2M
2025-04-04 243.53 246.22 232.37 232.88 4.2M
2025-04-03 252.34 255.19 245.42 248.91 3.0M
2025-04-02 253.52 265.73 253.44 264.94 1.9M
2025-04-01 252.64 259.48 251.82 258.79 1.4M
2025-03-31 253.09 254.97 248.52 254.33 2.3M
2025-03-28 262.31 263.24 255.87 256.69 1.2M
2025-03-27 261.98 263.98 258.21 262.54 1.3M
2025-03-26 269.30 269.30 262.52 263.41 1.4M
2025-03-25 267.15 269.71 265.97 269.11 1.3M
2025-03-24 266.00 268.24 264.00 267.15 2.5M
2025-03-21 254.91 266.95 252.06 262.42 5.7M
2025-03-20 255.93 259.86 254.88 258.50 1.7M
2025-03-19 255.00 262.14 254.08 258.70 2.7M
2025-03-18 252.04 255.99 251.35 253.88 1.8M
2025-03-17 246.25 258.14 246.25 255.11 2.8M
2025-03-14 241.68 248.00 241.46 247.43 2.3M
2025-03-13 240.76 247.20 239.80 241.56 2.2M
2025-03-12 240.15 244.99 239.14 239.22 2.4M
2025-03-11 234.00 238.41 230.09 234.25 2.6M
2025-03-10 238.18 238.80 231.51 233.96 3.0M
2025-03-07 241.76 245.08 233.78 243.21 2.4M
2025-03-06 238.97 245.34 237.54 243.16 2.7M
2025-03-05 240.02 246.79 238.65 244.70 1.7M
2025-03-04 240.40 246.47 233.72 241.29 2.7M
2025-03-03 253.01 253.45 240.35 241.74 2.1M
2025-02-28 249.80 253.77 245.81 250.50 2.1M
2025-02-27 255.80 257.92 248.28 248.56 2.6M
2025-02-26 251.10 256.58 249.07 253.94 2.8M
2025-02-25 251.50 253.68 247.50 248.90 2.8M
2025-02-24 261.80 262.42 251.27 252.95 4.3M
2025-02-21 269.79 270.44 256.83 258.34 4.6M
2025-02-20 274.50 277.63 268.71 270.23 3.6M
2025-02-19 285.22 286.49 264.62 274.04 7.6M
2025-02-18 297.10 300.86 292.57 300.43 2.8M
2025-02-14 295.92 296.01 291.96 295.19 2.1M
2025-02-13 294.00 297.51 293.47 296.16 1.8M
2025-02-12 296.20 298.09 291.96 294.05 1.1M
2025-02-11 301.47 304.11 298.63 303.87 1.0M
2025-02-10 303.83 305.89 301.22 305.63 1.2M
2025-02-07 304.01 309.89 297.37 299.68 1.4M
2025-02-06 302.55 306.75 300.66 302.91 0.8M
2025-02-05 298.00 303.73 295.84 302.65 1.0M
2025-02-04 295.11 300.28 295.11 299.67 1.0M
2025-02-03 292.32 299.47 289.83 298.30 1.5M
2025-01-31 299.60 304.72 297.33 297.62 1.3M
2025-01-30 292.24 298.28 292.00 297.76 1.4M
2025-01-29 296.83 298.60 288.37 289.88 1.4M
2025-01-28 289.46 299.54 285.28 299.30 2.3M
2025-01-27 305.61 309.92 285.06 289.87 3.7M
2025-01-24 324.45 325.03 317.56 320.48 1.4M
2025-01-23 319.00 324.57 318.00 324.52 1.4M
2025-01-22 313.86 324.60 313.77 321.49 1.9M
2025-01-21 307.28 311.58 304.39 310.97 1.8M
2025-01-17 305.87 307.05 302.61 305.60 1.6M
2025-01-16 303.00 304.06 298.68 298.90 1.4M
2025-01-15 301.88 304.00 300.35 300.72 1.8M
2025-01-14 293.55 295.33 289.00 294.19 1.3M
2025-01-13 298.00 298.36 290.91 292.50 1.8M
2025-01-10 298.77 302.72 297.32 299.00 1.3M
2025-01-08 303.04 306.77 301.42 302.73 1.1M
2025-01-07 307.21 308.89 298.48 301.67 1.4M
2025-01-06 306.46 315.55 306.46 308.14 1.5M
2025-01-03 300.49 306.23 297.63 303.86 1.1M
2025-01-02 304.84 306.05 295.79 297.66 1.2M