塞德斯医疗

CLDX
🏛️ 美国 →
25.87
最后更新: 2025-09-30
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
2021-12-31 39.15 39.74 37.90 38.64 0.8M
2021-12-30 39.21 40.38 38.70 38.90 0.2M
2021-12-29 40.54 41.00 38.26 39.09 0.3M
2021-12-28 41.52 41.95 40.44 40.76 0.5M
2021-12-27 41.78 42.46 40.62 41.83 0.5M
2021-12-23 40.25 42.11 39.50 42.00 0.4M
2021-12-22 39.15 41.19 38.76 40.26 0.5M
2021-12-21 39.67 39.67 38.31 39.35 0.3M
2021-12-20 37.92 39.69 36.49 39.12 0.6M
2021-12-17 35.78 39.03 35.00 38.73 1.6M
2021-12-16 38.69 38.69 35.70 36.00 0.5M
2021-12-15 37.51 38.48 35.66 38.46 0.9M
2021-12-14 37.41 38.39 36.61 37.49 0.3M
2021-12-13 36.44 38.85 36.01 38.31 0.6M
2021-12-10 36.97 38.81 36.14 36.59 0.4M
2021-12-09 39.73 39.74 37.09 37.23 0.3M
2021-12-08 39.08 40.30 38.00 39.73 0.3M
2021-12-07 36.81 39.22 36.81 38.77 0.4M
2021-12-06 35.90 36.89 35.00 36.42 0.5M
2021-12-03 37.66 37.97 35.00 35.68 0.4M
2021-12-02 36.34 37.96 35.48 37.61 0.3M
2021-12-01 38.66 39.81 36.05 36.09 0.4M
2021-11-30 38.41 39.33 36.79 38.10 0.9M
2021-11-29 39.70 40.82 38.60 38.72 0.4M
2021-11-26 40.51 41.37 38.03 39.61 0.4M
2021-11-24 40.64 41.22 39.73 41.12 0.5M
2021-11-23 41.66 42.42 39.62 40.87 0.5M
2021-11-22 43.18 43.32 41.27 41.54 0.4M
2021-11-19 42.57 43.79 41.96 42.98 0.5M
2021-11-18 43.61 45.25 42.21 42.52 0.4M
2021-11-17 44.37 45.28 43.38 43.82 0.2M
2021-11-16 42.76 44.93 42.50 44.87 0.3M
2021-11-15 42.11 44.40 42.11 43.01 0.4M
2021-11-12 44.38 44.38 41.35 41.97 0.4M
2021-11-11 45.86 46.38 44.34 44.40 0.2M
2021-11-10 45.26 46.69 44.77 45.71 0.3M
2021-11-09 45.57 46.31 44.33 45.91 0.2M
2021-11-08 46.40 46.77 45.37 45.44 0.2M
2021-11-05 46.80 46.80 44.56 45.87 0.3M
2021-11-04 48.38 48.38 45.50 46.53 0.5M
2021-11-03 46.26 48.28 45.59 47.87 0.3M
2021-11-02 44.76 46.40 43.45 45.95 0.4M
2021-11-01 41.71 45.35 41.18 44.09 0.4M
2021-10-29 44.72 44.73 42.41 42.54 0.6M
2021-10-28 44.60 44.77 43.69 44.58 0.3M
2021-10-27 46.03 46.54 44.42 44.55 0.3M
2021-10-26 47.35 47.35 45.56 45.82 0.3M
2021-10-25 47.77 48.10 46.16 46.92 0.3M
2021-10-22 46.31 47.48 45.16 47.39 0.4M
2021-10-21 46.62 47.40 46.13 46.50 0.4M
2021-10-20 45.06 47.30 45.06 46.37 0.4M
2021-10-19 45.32 46.43 45.29 45.68 0.4M
2021-10-18 45.80 46.60 44.73 45.28 0.6M
2021-10-15 47.78 47.90 46.05 46.18 0.5M
2021-10-14 47.68 48.86 45.76 46.88 0.7M
2021-10-13 51.16 51.77 47.71 47.75 0.6M
2021-10-12 52.87 52.97 50.83 51.31 0.5M
2021-10-11 53.55 54.16 52.03 52.51 0.3M
2021-10-08 55.26 55.27 53.91 54.16 0.2M
2021-10-07 53.38 55.23 52.56 55.11 0.4M
2021-10-06 55.33 56.30 52.91 53.40 0.3M
2021-10-05 56.50 57.12 55.27 56.04 0.3M
2021-10-04 55.64 57.20 55.44 56.27 0.7M
2021-10-01 55.00 56.85 53.60 55.88 0.6M
2021-09-30 51.96 54.38 51.96 53.99 0.5M
2021-09-29 53.35 53.90 51.07 51.97 0.2M
2021-09-28 54.04 54.65 52.58 53.35 0.2M
2021-09-27 55.03 55.93 54.50 55.01 0.2M
2021-09-24 55.13 56.14 54.65 55.21 0.3M
2021-09-23 54.19 56.10 53.84 55.99 0.3M
2021-09-22 52.36 54.83 52.11 54.29 0.3M
2021-09-21 51.54 53.43 51.51 52.10 0.4M
2021-09-20 52.92 54.38 50.61 51.17 0.6M
2021-09-17 55.06 56.11 52.68 54.39 1.9M
2021-09-16 53.22 53.99 52.20 53.28 0.5M
2021-09-15 53.22 54.33 52.84 53.21 0.4M
2021-09-14 54.38 55.31 53.18 53.30 0.4M
2021-09-13 54.76 55.05 51.53 54.06 0.3M
2021-09-10 55.16 56.17 54.44 54.52 0.6M
2021-09-09 55.14 56.14 53.76 53.76 0.5M
2021-09-08 55.17 56.09 55.02 55.19 0.3M
2021-09-07 54.23 55.57 54.13 55.19 0.5M
2021-09-03 54.49 54.71 53.62 54.23 0.9M
2021-09-02 54.36 54.54 53.00 54.41 0.3M
2021-09-01 52.46 54.03 51.83 53.83 0.6M
2021-08-31 51.97 53.13 51.82 52.65 0.8M
2021-08-30 51.49 52.11 51.04 51.80 0.3M
2021-08-27 50.50 51.85 50.18 50.99 0.5M
2021-08-26 50.27 51.89 49.65 50.24 0.5M
2021-08-25 49.19 50.59 48.73 50.01 0.7M
2021-08-24 49.00 50.03 48.12 49.08 0.4M
2021-08-23 48.35 49.12 48.02 48.96 0.7M
2021-08-20 45.29 48.21 45.29 47.55 0.6M
2021-08-19 44.20 46.68 44.20 45.60 0.7M
2021-08-18 45.60 46.30 43.96 44.66 0.4M
2021-08-17 42.42 45.51 41.98 45.47 0.4M
2021-08-16 43.53 43.53 42.28 43.07 0.4M
2021-08-13 45.79 45.79 43.65 43.72 0.6M
2021-08-12 43.40 45.25 43.04 45.16 0.5M
2021-08-11 46.28 46.28 42.21 43.26 0.7M
2021-08-10 45.63 46.74 44.28 46.50 0.5M
2021-08-09 47.69 48.02 46.70 46.86 0.5M
2021-08-06 48.05 48.14 44.03 47.60 0.6M
2021-08-05 44.97 48.14 44.18 47.70 1.3M
2021-08-04 44.20 45.65 43.70 44.84 0.9M
2021-08-03 43.69 45.05 43.22 44.89 0.4M
2021-08-02 43.75 44.89 43.02 43.70 0.7M
2021-07-30 43.90 45.16 43.64 43.75 0.3M
2021-07-29 44.70 45.65 43.73 44.16 0.9M
2021-07-28 41.58 44.78 41.58 44.52 0.7M
2021-07-27 42.96 42.96 41.33 41.63 0.5M
2021-07-26 42.93 44.33 41.74 43.38 0.4M
2021-07-23 44.18 44.91 41.88 42.60 0.8M
2021-07-22 44.85 44.96 43.65 44.33 0.5M
2021-07-21 43.49 43.96 42.37 43.30 0.4M
2021-07-20 39.38 43.54 39.38 43.45 0.8M
2021-07-19 39.83 40.36 37.88 39.85 1.0M
2021-07-16 44.23 44.62 40.00 40.64 1.6M
2021-07-15 42.78 45.15 42.63 43.86 1.9M
2021-07-14 44.88 46.42 42.61 43.71 5.1M
2021-07-13 42.32 45.50 40.94 44.60 3.3M
2021-07-12 42.76 45.39 38.27 40.67 6.6M
2021-07-09 31.04 32.72 30.75 32.41 0.7M
2021-07-08 28.34 31.17 28.32 31.04 0.8M
2021-07-07 31.26 31.75 28.30 28.95 1.0M
2021-07-06 34.20 34.21 31.17 31.30 0.6M
2021-07-02 34.42 34.81 33.25 33.85 0.5M
2021-07-01 33.50 35.00 33.50 34.43 0.5M
2021-06-30 35.08 35.23 32.90 33.44 1.0M
2021-06-29 34.90 35.69 34.40 35.37 0.6M
2021-06-28 32.74 35.16 32.24 34.99 0.6M
2021-06-25 32.24 34.13 31.81 32.51 5.4M
2021-06-24 30.33 33.23 30.20 31.99 0.8M
2021-06-23 28.89 30.40 28.89 30.01 0.4M
2021-06-22 28.40 28.92 27.94 28.75 0.6M
2021-06-21 28.13 29.11 27.80 28.25 0.4M
2021-06-18 27.71 28.39 26.80 27.78 1.2M
2021-06-17 27.90 29.30 26.75 28.00 0.4M
2021-06-16 29.24 29.59 27.56 27.79 0.3M
2021-06-15 30.82 30.82 28.96 29.20 0.3M
2021-06-14 31.04 31.16 30.30 30.64 0.4M
2021-06-11 30.18 31.06 30.07 31.04 0.5M
2021-06-10 30.05 30.74 29.66 30.56 0.3M
2021-06-09 29.66 30.33 29.40 30.05 0.4M
2021-06-08 28.50 29.83 28.10 29.65 0.6M
2021-06-07 27.67 28.96 27.60 28.50 0.7M
2021-06-04 28.31 28.70 27.12 27.91 0.2M
2021-06-03 28.05 28.76 27.71 28.07 0.2M
2021-06-02 27.93 28.16 27.22 28.01 0.5M
2021-06-01 27.95 28.34 27.00 27.78 0.3M
2021-05-28 28.44 29.24 27.90 27.95 0.2M
2021-05-27 27.68 28.27 27.60 28.25 0.4M
2021-05-26 26.50 27.54 26.44 27.54 0.3M
2021-05-25 27.04 27.48 26.26 26.39 0.3M
2021-05-24 27.88 28.11 26.36 26.87 0.3M
2021-05-21 28.00 28.08 27.23 27.52 0.3M
2021-05-20 27.11 27.85 27.11 27.65 0.4M
2021-05-19 27.58 27.85 26.72 27.00 0.2M
2021-05-18 27.80 28.28 27.32 27.55 0.3M
2021-05-17 26.98 27.90 26.70 27.38 0.3M
2021-05-14 25.54 27.11 25.01 27.09 0.3M
2021-05-13 25.63 26.44 24.41 25.01 0.3M
2021-05-12 26.30 27.00 25.58 25.59 0.3M
2021-05-11 25.47 27.61 23.95 26.77 0.3M
2021-05-10 27.07 27.54 25.73 26.49 0.3M
2021-05-07 26.14 27.37 25.29 27.31 0.6M
2021-05-06 28.09 28.09 25.67 26.57 0.5M
2021-05-05 28.60 29.46 27.46 27.68 0.5M
2021-05-04 30.42 30.70 28.34 28.50 0.5M
2021-05-03 30.69 31.61 29.93 30.62 0.4M
2021-04-30 30.65 31.09 29.43 30.33 0.6M
2021-04-29 31.09 33.24 31.07 31.27 0.6M
2021-04-28 31.44 31.69 30.53 30.98 0.4M
2021-04-27 29.75 31.54 28.36 31.44 0.5M
2021-04-26 27.99 29.65 27.11 29.59 0.4M
2021-04-23 26.85 29.11 26.75 27.89 0.6M
2021-04-22 26.84 27.49 26.04 26.75 0.4M
2021-04-21 23.98 26.73 23.24 26.72 0.4M
2021-04-20 23.99 25.90 23.11 23.67 1.0M
2021-04-19 23.37 24.38 23.23 24.15 0.3M
2021-04-16 24.09 24.17 22.94 23.55 0.3M
2021-04-15 22.82 24.45 22.76 23.56 0.4M
2021-04-14 21.21 22.97 21.00 22.27 0.4M
2021-04-13 21.02 21.57 20.72 21.47 0.3M
2021-04-12 20.41 20.87 19.71 20.79 0.4M
2021-04-09 20.68 21.29 20.24 20.71 0.2M
2021-04-08 21.16 21.64 20.63 21.00 0.3M
2021-04-07 20.74 21.85 20.36 21.01 0.3M
2021-04-06 22.49 22.50 20.91 20.95 0.4M
2021-04-05 23.08 23.22 22.02 22.41 0.4M
2021-04-01 20.62 23.09 20.62 22.81 0.6M
2021-03-31 19.77 22.23 19.74 20.60 1.2M
2021-03-30 19.17 20.37 17.91 19.73 1.6M
2021-03-29 20.01 23.46 15.37 20.47 7.9M
2021-03-26 25.67 26.39 22.98 23.75 0.6M
2021-03-25 23.78 26.24 23.70 25.99 0.5M
2021-03-24 24.99 25.44 24.24 24.95 1.1M
2021-03-23 26.04 26.04 24.74 25.03 0.6M
2021-03-22 25.27 26.85 25.06 26.08 0.8M
2021-03-19 24.76 26.11 24.45 25.09 0.9M
2021-03-18 24.75 25.62 24.27 24.99 0.8M
2021-03-17 23.25 25.36 23.25 24.96 0.3M
2021-03-16 25.28 25.28 22.42 24.07 0.5M
2021-03-15 25.47 25.57 24.35 24.99 0.3M
2021-03-12 26.03 26.35 24.36 25.38 0.5M
2021-03-11 26.74 27.26 25.85 26.28 0.6M
2021-03-10 27.17 27.73 24.92 26.25 0.4M
2021-03-09 26.73 28.54 26.50 26.77 0.4M
2021-03-08 26.69 29.39 25.95 26.20 0.6M
2021-03-05 25.25 26.30 22.62 26.21 0.5M
2021-03-04 25.69 26.64 24.18 25.20 0.6M
2021-03-03 29.90 29.94 26.51 26.52 0.5M
2021-03-02 28.63 30.17 28.50 29.91 0.4M
2021-03-01 27.44 28.50 27.44 28.19 0.4M
2021-02-26 27.58 28.02 26.46 27.08 0.4M
2021-02-25 27.98 28.79 27.04 27.51 0.7M
2021-02-24 27.59 28.05 26.80 27.75 0.6M
2021-02-23 28.71 28.71 25.84 27.71 0.8M
2021-02-22 27.73 29.30 26.48 28.25 0.9M
2021-02-19 27.25 28.12 26.92 27.89 0.6M
2021-02-18 25.56 26.71 25.07 26.65 0.9M
2021-02-17 24.89 26.07 24.51 25.60 1.0M
2021-02-16 24.69 25.37 24.06 25.25 0.7M
2021-02-12 23.50 24.96 23.30 24.30 0.4M
2021-02-11 23.19 24.16 22.75 23.75 0.5M
2021-02-10 22.55 23.40 21.98 22.82 0.5M
2021-02-09 24.35 24.54 22.34 22.50 0.5M
2021-02-08 24.02 25.73 23.84 24.21 0.7M
2021-02-05 23.76 24.48 23.11 23.80 0.5M
2021-02-04 22.55 25.56 22.34 23.09 0.8M
2021-02-03 21.74 22.22 21.56 22.05 0.4M
2021-02-02 21.61 22.08 20.81 21.76 0.5M
2021-02-01 21.87 22.43 20.70 21.52 0.6M
2021-01-29 20.83 22.23 20.81 21.62 1.3M
2021-01-28 20.25 20.95 19.73 20.74 0.7M
2021-01-27 19.49 20.46 19.10 20.06 0.9M
2021-01-26 18.85 20.64 18.84 20.11 1.0M
2021-01-25 17.95 18.85 17.61 18.82 0.7M
2021-01-22 17.66 18.12 17.35 17.80 0.4M
2021-01-21 18.88 19.14 17.31 17.93 0.8M
2021-01-20 18.06 19.45 17.79 18.72 0.6M
2021-01-19 17.56 18.33 17.46 17.94 0.4M
2021-01-15 17.88 18.29 17.37 17.53 0.4M
2021-01-14 17.65 18.14 17.50 17.98 0.6M
2021-01-13 18.10 18.28 17.46 17.56 0.5M
2021-01-12 17.58 18.14 17.36 18.05 0.3M
2021-01-11 17.50 17.87 17.19 17.36 0.7M
2021-01-08 17.49 17.91 16.98 17.53 0.5M
2021-01-07 16.16 17.95 16.10 17.49 0.5M
2021-01-06 17.07 17.14 16.03 16.19 0.8M
2021-01-05 19.01 19.40 17.02 17.06 0.5M
2021-01-04 17.96 19.19 17.47 19.10 0.6M