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
2023-12-29 39.98 40.24 38.55 39.66 0.6M
2023-12-28 40.70 41.47 39.92 40.00 0.6M
2023-12-27 40.29 40.90 39.67 40.65 0.5M
2023-12-26 39.48 40.63 39.43 40.22 0.4M
2023-12-22 38.19 39.72 38.19 39.48 0.5M
2023-12-21 38.33 38.54 37.47 37.81 0.3M
2023-12-20 38.52 39.23 37.55 37.78 0.7M
2023-12-19 37.24 38.37 36.73 37.92 0.8M
2023-12-18 37.35 37.43 36.14 36.85 0.7M
2023-12-15 36.43 37.49 36.36 37.15 1.1M
2023-12-14 35.86 36.42 34.85 36.15 0.9M
2023-12-13 32.06 34.89 31.87 34.68 1.0M
2023-12-12 31.10 32.06 30.56 32.06 0.4M
2023-12-11 31.31 31.39 30.66 31.11 0.3M
2023-12-08 31.87 32.66 31.18 31.43 0.3M
2023-12-07 31.81 32.45 31.00 31.83 0.7M
2023-12-06 31.88 32.02 31.16 31.60 0.5M
2023-12-05 31.61 32.60 31.48 31.67 0.6M
2023-12-04 32.15 33.12 31.34 31.95 0.7M
2023-12-01 30.13 32.07 29.75 32.02 0.8M
2023-11-30 29.87 30.25 29.34 30.21 0.8M
2023-11-29 28.43 29.66 28.07 29.31 0.9M
2023-11-28 29.08 29.30 28.15 28.21 0.9M
2023-11-27 28.49 29.28 28.07 29.19 0.7M
2023-11-24 27.62 29.00 27.62 28.67 0.3M
2023-11-22 28.30 28.79 27.60 27.75 0.4M
2023-11-21 27.31 29.08 27.13 28.01 0.9M
2023-11-20 29.06 29.56 26.92 27.23 1.7M
2023-11-17 28.11 29.15 27.90 29.09 0.5M
2023-11-16 28.39 28.39 27.09 27.79 0.8M
2023-11-15 27.69 30.01 27.69 28.53 1.2M
2023-11-14 27.77 28.59 27.51 27.90 1.7M
2023-11-13 26.95 27.06 26.17 26.97 1.4M
2023-11-10 26.91 27.29 26.13 26.94 2.0M
2023-11-09 26.66 27.02 25.08 25.78 1.9M
2023-11-08 27.35 28.49 26.17 26.50 2.8M
2023-11-07 29.89 31.22 28.91 29.02 1.3M
2023-11-06 32.98 33.55 28.80 29.35 4.1M
2023-11-03 25.40 26.92 24.72 25.98 1.2M
2023-11-02 24.01 24.82 23.72 24.01 0.6M
2023-11-01 23.44 24.01 23.04 23.57 0.5M
2023-10-31 22.63 23.59 22.27 23.52 0.4M
2023-10-30 22.72 23.30 22.11 22.70 0.4M
2023-10-27 23.43 26.20 22.48 22.61 0.4M
2023-10-26 23.72 24.10 23.16 23.30 0.4M
2023-10-25 24.07 24.07 23.14 23.50 0.5M
2023-10-24 24.44 25.15 24.20 24.45 0.5M
2023-10-23 26.00 26.50 23.37 24.32 0.5M
2023-10-20 24.47 24.91 23.98 24.43 0.4M
2023-10-19 24.11 24.45 23.49 24.39 0.4M
2023-10-18 24.04 24.79 23.77 24.00 0.7M
2023-10-17 26.56 27.07 24.53 24.62 0.8M
2023-10-16 26.39 26.85 25.63 26.78 0.5M
2023-10-13 26.53 27.01 25.53 26.14 0.6M
2023-10-12 27.81 27.81 26.10 26.49 0.5M
2023-10-11 28.39 28.58 27.40 28.01 0.2M
2023-10-10 27.80 28.58 27.71 28.28 0.3M
2023-10-09 27.64 27.85 26.83 27.76 0.2M
2023-10-06 27.18 27.99 26.96 27.92 0.4M
2023-10-05 26.53 27.62 26.21 27.56 0.5M
2023-10-04 26.25 26.54 25.21 26.50 0.6M
2023-10-03 27.05 27.05 25.82 26.26 0.5M
2023-10-02 27.60 27.85 26.89 27.37 0.6M
2023-09-29 28.21 28.33 27.03 27.52 0.4M
2023-09-28 27.26 28.31 27.10 27.99 0.5M
2023-09-27 26.84 27.41 26.32 27.34 0.6M
2023-09-26 25.98 26.79 25.98 26.51 0.4M
2023-09-25 25.43 26.06 24.89 25.84 0.6M
2023-09-22 26.34 26.34 25.19 25.45 0.4M
2023-09-21 26.00 26.38 25.66 26.24 0.3M
2023-09-20 26.67 26.94 26.26 26.26 0.3M
2023-09-19 26.82 27.26 26.44 26.61 0.3M
2023-09-18 28.11 28.38 26.80 26.91 0.4M
2023-09-15 28.40 28.42 27.58 27.95 1.2M
2023-09-14 27.68 28.78 27.46 28.22 0.5M
2023-09-13 27.66 27.89 27.32 27.42 0.3M
2023-09-12 27.50 28.04 27.17 27.63 0.3M
2023-09-11 28.77 28.93 27.46 27.53 0.3M
2023-09-08 28.41 29.61 28.23 28.77 0.3M
2023-09-07 28.04 28.60 27.36 28.31 0.6M
2023-09-06 28.15 28.53 27.62 28.21 0.3M
2023-09-05 28.62 29.04 27.60 28.03 0.5M
2023-09-01 28.10 29.20 28.10 28.81 0.3M
2023-08-31 27.73 28.03 27.25 27.90 0.5M
2023-08-30 28.17 28.32 27.52 27.74 0.6M
2023-08-29 28.13 28.49 27.86 28.18 0.5M
2023-08-28 28.46 28.73 27.97 28.30 0.4M
2023-08-25 28.82 28.85 28.29 28.54 0.8M
2023-08-24 29.05 29.05 28.00 28.69 0.9M
2023-08-23 29.01 29.69 28.98 29.13 0.5M
2023-08-22 30.00 30.29 28.73 28.98 1.2M
2023-08-21 30.13 30.86 29.86 30.57 0.4M
2023-08-18 29.45 30.37 28.88 30.19 0.5M
2023-08-17 30.16 30.45 29.81 29.84 0.4M
2023-08-16 31.44 31.51 30.09 30.15 0.4M
2023-08-15 31.07 31.50 30.81 31.43 0.4M
2023-08-14 29.87 31.10 29.35 31.07 0.4M
2023-08-11 30.49 31.17 30.03 30.23 0.4M
2023-08-10 30.65 32.14 30.10 30.55 0.5M
2023-08-09 28.11 30.53 27.52 30.52 0.9M
2023-08-08 32.68 33.14 32.33 32.41 0.3M
2023-08-07 33.70 33.70 32.29 32.65 0.4M
2023-08-04 33.94 34.21 33.56 33.64 0.2M
2023-08-03 34.35 34.83 33.24 33.79 0.2M
2023-08-02 34.30 34.75 33.48 34.43 0.3M
2023-08-01 35.22 35.60 34.45 34.76 0.3M
2023-07-31 34.55 35.40 33.93 35.36 0.2M
2023-07-28 34.60 35.61 34.28 34.70 0.4M
2023-07-27 36.11 36.11 33.78 34.28 0.5M
2023-07-26 36.87 37.17 35.12 35.86 0.4M
2023-07-25 37.40 37.75 36.92 36.96 0.5M
2023-07-24 36.41 37.49 36.15 37.40 0.4M
2023-07-21 37.33 37.34 36.09 36.41 0.3M
2023-07-20 37.15 37.60 36.52 37.04 0.3M
2023-07-19 36.73 37.65 35.98 37.07 0.3M
2023-07-18 37.03 38.15 36.01 36.43 0.3M
2023-07-17 37.32 38.33 36.93 36.94 0.5M
2023-07-14 37.42 37.57 36.41 37.29 0.3M
2023-07-13 36.40 37.91 36.01 37.46 0.5M
2023-07-12 36.26 36.76 35.69 36.37 0.6M
2023-07-11 36.55 36.76 35.58 36.01 0.2M
2023-07-10 35.60 37.27 35.60 36.92 0.4M
2023-07-07 35.72 36.96 35.18 35.62 0.3M
2023-07-06 34.98 35.73 34.24 35.47 0.3M
2023-07-05 34.74 35.28 34.05 35.17 0.3M
2023-07-03 33.69 35.19 33.53 34.74 0.3M
2023-06-30 34.94 34.94 33.67 33.93 0.5M
2023-06-29 35.15 35.30 34.38 34.58 0.3M
2023-06-28 34.83 35.84 34.35 35.05 0.4M
2023-06-27 35.53 36.98 34.75 34.94 0.4M
2023-06-26 35.29 35.99 35.00 35.34 0.4M
2023-06-23 36.34 36.60 35.26 35.49 0.8M
2023-06-22 36.89 37.80 36.02 36.56 0.5M
2023-06-21 36.40 37.05 36.20 36.95 0.5M
2023-06-20 35.70 37.36 35.50 36.82 0.7M
2023-06-16 37.47 37.47 35.48 35.68 1.9M
2023-06-15 37.36 38.06 36.64 36.87 0.4M
2023-06-14 38.25 39.29 37.17 37.60 0.6M
2023-06-13 37.19 38.78 37.06 38.28 0.6M
2023-06-12 35.65 37.59 35.20 37.09 1.0M
2023-06-09 35.74 36.02 34.53 34.80 0.5M
2023-06-08 35.05 35.97 34.55 35.57 0.6M
2023-06-07 35.07 35.58 34.32 35.23 0.6M
2023-06-06 34.02 35.10 33.77 34.97 0.6M
2023-06-05 32.85 34.10 32.80 34.01 0.4M
2023-06-02 32.68 33.25 31.70 33.19 0.4M
2023-06-01 31.80 32.50 31.28 32.13 0.3M
2023-05-31 31.29 32.61 30.88 31.80 0.4M
2023-05-30 30.73 31.31 30.50 31.18 0.3M
2023-05-26 30.28 31.02 30.28 30.57 0.3M
2023-05-25 31.92 32.36 30.26 30.37 0.3M
2023-05-24 32.41 32.71 31.85 32.01 0.4M
2023-05-23 33.64 34.24 32.70 32.74 0.4M
2023-05-22 33.08 33.77 33.06 33.62 0.3M
2023-05-19 31.78 32.92 31.71 32.89 0.4M
2023-05-18 31.87 32.14 30.66 31.29 0.5M
2023-05-17 33.42 33.61 32.14 32.18 0.4M
2023-05-16 33.52 33.91 32.88 33.25 0.5M
2023-05-15 34.53 35.76 34.07 34.26 0.3M
2023-05-12 33.10 34.40 32.58 34.35 0.3M
2023-05-11 33.27 34.00 32.96 33.07 0.4M
2023-05-10 33.57 33.77 32.88 33.57 0.3M
2023-05-09 32.95 33.28 32.44 33.13 0.4M
2023-05-08 33.37 33.59 32.95 33.36 0.7M
2023-05-05 31.52 33.91 31.45 33.28 0.7M
2023-05-04 30.90 31.92 30.49 31.49 0.5M
2023-05-03 31.06 32.65 31.06 31.46 0.6M
2023-05-02 31.19 31.67 30.44 30.85 0.7M
2023-05-01 31.51 32.31 31.25 31.35 0.5M
2023-04-28 31.41 31.50 30.60 31.44 0.5M
2023-04-27 32.29 33.18 31.58 31.73 0.5M
2023-04-26 33.89 34.06 32.05 32.33 0.5M
2023-04-25 34.66 35.47 33.78 33.98 0.4M
2023-04-24 36.51 36.76 34.68 34.73 0.4M
2023-04-21 35.88 36.98 35.58 36.62 0.6M
2023-04-20 36.37 36.50 35.24 35.89 0.6M
2023-04-19 34.16 36.88 33.58 36.45 0.8M
2023-04-18 32.55 34.55 32.08 34.37 0.8M
2023-04-17 30.35 33.19 30.35 32.45 1.8M
2023-04-14 31.31 31.59 29.68 30.29 1.1M
2023-04-13 31.08 31.91 31.08 31.55 2.0M
2023-04-12 31.68 31.73 30.79 30.96 0.8M
2023-04-11 31.69 32.20 31.27 31.41 0.4M
2023-04-10 32.18 32.32 30.74 31.50 1.0M
2023-04-06 33.18 33.61 32.06 32.40 0.9M
2023-04-05 35.12 35.36 33.17 33.18 1.0M
2023-04-04 35.74 36.09 34.73 35.30 0.7M
2023-04-03 35.54 37.30 35.51 35.81 0.6M
2023-03-31 35.91 36.15 35.19 35.98 0.6M
2023-03-30 36.17 36.18 34.81 35.58 0.5M
2023-03-29 35.42 36.12 34.61 35.96 0.4M
2023-03-28 35.03 35.81 34.39 34.78 0.9M
2023-03-27 36.51 36.77 35.03 35.20 0.5M
2023-03-24 34.59 36.87 33.83 36.56 0.9M
2023-03-23 36.56 36.56 34.96 35.10 1.2M
2023-03-22 38.77 38.77 36.25 36.31 1.4M
2023-03-21 41.00 41.56 38.41 39.11 1.2M
2023-03-20 40.50 41.80 39.57 41.66 0.7M
2023-03-17 42.22 42.36 40.75 41.84 0.7M
2023-03-16 43.27 44.26 42.08 42.53 0.5M
2023-03-15 43.09 44.16 42.67 43.75 0.4M
2023-03-14 43.80 44.75 43.30 44.02 0.6M
2023-03-13 41.79 43.83 40.34 43.16 0.5M
2023-03-10 44.04 44.18 40.31 41.80 0.9M
2023-03-09 45.62 46.66 44.03 44.20 0.4M
2023-03-08 45.30 45.97 44.84 45.58 0.2M
2023-03-07 45.01 46.21 44.99 45.06 0.3M
2023-03-06 46.81 46.98 44.80 45.01 0.3M
2023-03-03 46.62 46.86 45.65 46.78 0.4M
2023-03-02 45.85 46.72 45.33 46.40 0.3M
2023-03-01 43.05 47.91 43.04 46.43 0.9M
2023-02-28 42.48 43.84 42.09 42.79 0.5M
2023-02-27 42.50 45.80 42.35 43.05 1.9M
2023-02-24 40.78 41.80 39.96 40.12 0.4M
2023-02-23 42.17 42.17 40.85 41.50 0.4M
2023-02-22 42.29 42.99 41.18 41.75 0.3M
2023-02-21 42.41 43.07 41.58 42.07 0.3M
2023-02-17 42.50 43.45 41.95 43.02 0.3M
2023-02-16 42.24 42.79 41.90 42.34 0.3M
2023-02-15 42.31 43.17 41.61 42.88 0.3M
2023-02-14 41.88 43.07 41.45 42.58 0.2M
2023-02-13 43.70 43.70 42.11 42.17 0.2M
2023-02-10 43.16 43.79 42.83 43.57 0.2M
2023-02-09 42.37 43.62 41.80 43.32 0.2M
2023-02-08 45.53 45.53 41.96 42.34 0.5M
2023-02-07 46.34 46.41 45.19 45.90 0.6M
2023-02-06 46.00 47.27 44.78 46.14 0.3M
2023-02-03 44.44 46.27 44.44 46.09 0.3M
2023-02-02 43.81 45.01 42.09 44.98 0.4M
2023-02-01 44.06 44.51 42.91 43.71 0.5M
2023-01-31 44.24 45.00 43.80 44.06 0.4M
2023-01-30 45.87 46.24 43.82 44.16 0.3M
2023-01-27 45.71 46.94 45.37 46.25 0.2M
2023-01-26 46.67 46.84 45.34 45.83 0.2M
2023-01-25 46.35 46.80 44.91 46.50 0.3M
2023-01-24 46.39 47.59 46.08 46.52 0.5M
2023-01-23 46.62 47.17 45.79 46.59 0.3M
2023-01-20 47.23 47.35 46.00 46.61 0.4M
2023-01-19 46.39 47.50 46.25 46.46 0.3M
2023-01-18 47.31 48.40 46.62 46.67 0.5M
2023-01-17 45.75 47.02 45.14 46.94 0.3M
2023-01-13 47.00 48.00 45.42 46.02 0.4M
2023-01-12 46.58 48.05 46.16 47.43 0.4M
2023-01-11 46.54 46.91 45.29 46.43 0.6M
2023-01-10 44.63 46.94 44.41 46.68 0.4M
2023-01-09 44.24 45.55 43.26 44.85 0.6M
2023-01-06 42.97 43.88 42.41 43.84 0.4M
2023-01-05 43.84 43.84 42.72 42.77 0.3M
2023-01-04 43.61 44.61 43.46 44.22 0.4M
2023-01-03 44.86 45.60 42.73 43.39 0.5M