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
2024-12-31 25.36 25.88 24.55 25.27 0.4M
2024-12-30 25.14 25.41 24.65 25.12 0.4M
2024-12-27 25.51 25.83 24.80 25.39 0.7M
2024-12-26 24.88 25.83 24.64 25.65 0.4M
2024-12-24 24.71 25.19 24.44 25.13 0.3M
2024-12-23 24.90 25.39 24.14 24.77 1.7M
2024-12-20 25.18 25.95 24.83 25.14 2.2M
2024-12-19 24.81 25.46 23.94 25.38 0.8M
2024-12-18 26.24 26.24 24.34 24.82 0.7M
2024-12-17 26.00 26.47 25.69 26.04 0.7M
2024-12-16 25.41 26.66 25.00 26.20 0.8M
2024-12-13 26.26 26.62 24.48 25.41 1.0M
2024-12-12 26.78 27.16 26.20 26.45 0.8M
2024-12-11 26.58 27.23 26.02 27.01 1.1M
2024-12-10 26.59 27.11 26.33 26.51 1.0M
2024-12-09 27.11 27.74 26.11 26.40 1.7M
2024-12-06 26.34 27.10 26.00 26.77 1.5M
2024-12-05 26.32 26.88 25.90 26.06 0.6M
2024-12-04 26.28 28.65 26.19 26.58 0.7M
2024-12-03 27.08 27.18 26.20 26.22 0.4M
2024-12-02 27.30 27.51 26.81 27.23 1.1M
2024-11-29 27.82 27.82 27.03 27.44 0.3M
2024-11-27 26.99 28.19 26.94 27.89 0.8M
2024-11-26 27.89 28.33 26.53 26.76 3.3M
2024-11-25 27.88 28.40 27.34 28.14 0.9M
2024-11-22 26.33 27.14 26.00 27.02 0.7M
2024-11-21 26.60 27.09 26.19 26.22 0.7M
2024-11-20 25.00 26.78 25.00 26.40 1.1M
2024-11-19 23.25 25.63 23.25 24.98 1.0M
2024-11-18 23.62 23.76 22.93 23.31 1.0M
2024-11-15 25.89 25.89 23.49 23.55 1.2M
2024-11-14 26.72 27.12 25.44 25.74 0.9M
2024-11-13 27.16 28.15 26.77 26.84 0.8M
2024-11-12 26.70 27.90 26.31 27.01 1.1M
2024-11-11 26.82 26.82 25.56 26.21 1.1M
2024-11-08 26.53 27.01 25.84 26.22 1.3M
2024-11-07 28.00 28.13 25.73 26.47 0.9M
2024-11-06 26.00 28.11 24.87 27.63 1.7M
2024-11-05 25.34 25.72 24.43 25.43 1.3M
2024-11-04 25.60 25.83 25.09 25.39 1.1M
2024-11-01 25.91 26.88 25.29 25.68 1.1M
2024-10-31 26.11 26.37 25.67 26.06 1.6M
2024-10-30 26.71 27.37 26.14 26.33 0.7M
2024-10-29 28.09 28.20 26.16 26.86 2.1M
2024-10-28 27.29 29.38 27.29 27.97 1.2M
2024-10-25 28.13 28.31 26.80 26.95 0.6M
2024-10-24 28.89 28.97 27.98 28.13 0.6M
2024-10-23 28.67 28.92 28.33 28.67 0.8M
2024-10-22 28.50 29.01 28.09 28.76 0.6M
2024-10-21 28.00 29.07 27.51 28.69 0.8M
2024-10-18 28.75 29.00 28.06 28.25 0.9M
2024-10-17 29.75 29.93 28.40 28.74 1.1M
2024-10-16 29.65 30.41 29.17 29.72 0.8M
2024-10-15 30.14 30.48 29.23 29.40 0.7M
2024-10-14 31.16 31.66 30.15 30.28 1.1M
2024-10-11 29.61 31.35 29.55 31.32 0.6M
2024-10-10 29.76 30.02 29.22 29.68 0.6M
2024-10-09 30.55 30.55 29.60 30.09 0.8M
2024-10-08 30.58 31.30 30.39 30.55 0.4M
2024-10-07 31.57 31.58 30.02 30.41 1.1M
2024-10-04 31.09 31.09 29.77 30.65 0.6M
2024-10-03 29.92 31.00 29.51 30.84 1.2M
2024-10-02 32.02 32.67 30.13 30.21 1.0M
2024-10-01 33.94 34.50 32.39 32.40 1.0M
2024-09-30 33.02 34.10 32.84 33.99 1.0M
2024-09-27 32.20 33.32 31.22 33.20 1.4M
2024-09-26 36.46 36.76 32.49 32.86 3.1M
2024-09-25 40.84 47.00 28.51 36.02 12.3M
2024-09-24 40.20 41.51 39.60 40.96 0.8M
2024-09-23 41.47 42.12 40.15 40.17 0.6M
2024-09-20 41.13 41.88 40.45 41.24 1.4M
2024-09-19 42.89 43.02 40.82 41.16 1.2M
2024-09-18 41.50 43.19 41.50 41.85 1.1M
2024-09-17 43.34 44.87 41.11 41.24 1.1M
2024-09-16 44.24 44.53 42.75 42.86 1.0M
2024-09-13 42.16 44.28 41.97 44.16 0.5M
2024-09-12 41.68 42.33 41.36 41.75 0.4M
2024-09-11 41.79 42.36 41.22 41.64 0.4M
2024-09-10 42.55 43.16 41.74 42.04 0.6M
2024-09-09 44.00 45.15 41.71 42.28 0.8M
2024-09-06 43.80 44.13 42.78 43.76 0.5M
2024-09-05 44.58 44.77 42.71 43.47 0.8M
2024-09-04 41.21 45.08 40.98 44.54 1.0M
2024-09-03 41.34 44.25 40.52 41.50 1.2M
2024-08-30 40.22 41.80 40.01 41.33 0.7M
2024-08-29 38.65 41.14 38.65 39.93 0.6M
2024-08-28 38.17 39.14 37.76 38.47 0.5M
2024-08-27 37.69 38.37 36.87 38.17 0.3M
2024-08-26 37.62 38.06 37.19 37.70 0.5M
2024-08-23 35.65 37.20 35.47 37.17 0.5M
2024-08-22 36.36 36.72 35.21 35.28 0.6M
2024-08-21 35.97 37.11 35.26 36.08 0.7M
2024-08-20 35.27 36.11 34.52 35.76 0.5M
2024-08-19 34.27 36.09 33.91 35.48 0.6M
2024-08-16 33.06 34.20 32.80 34.18 0.8M
2024-08-15 33.51 34.24 32.73 33.10 1.2M
2024-08-14 33.31 33.50 31.40 32.33 0.6M
2024-08-13 33.72 34.07 32.77 33.28 0.6M
2024-08-12 33.13 33.50 32.08 33.46 0.3M
2024-08-09 32.83 34.26 32.45 32.92 0.3M
2024-08-08 32.22 33.42 31.64 32.71 0.5M
2024-08-07 33.75 34.18 31.90 32.06 0.4M
2024-08-06 32.54 34.67 31.83 33.51 0.7M
2024-08-05 32.75 33.94 32.18 32.72 0.8M
2024-08-02 36.36 36.66 33.97 34.78 0.8M
2024-08-01 38.21 38.58 37.18 37.55 0.8M
2024-07-31 38.51 39.00 37.42 38.11 0.8M
2024-07-30 38.30 39.22 36.37 38.44 2.9M
2024-07-29 44.43 44.62 41.56 41.99 0.6M
2024-07-26 44.89 46.86 43.11 44.56 1.1M
2024-07-25 39.69 43.92 39.35 43.86 1.1M
2024-07-24 38.38 39.64 38.20 39.31 0.4M
2024-07-23 36.10 39.49 35.81 38.84 1.0M
2024-07-22 37.22 37.86 36.11 36.34 0.5M
2024-07-19 37.76 37.92 36.58 36.76 0.5M
2024-07-18 38.73 39.40 37.43 37.57 0.5M
2024-07-17 39.59 39.88 38.15 38.78 0.5M
2024-07-16 40.10 40.70 39.61 39.98 0.6M
2024-07-15 39.78 40.14 39.08 39.55 0.7M
2024-07-12 38.85 40.40 38.34 39.80 0.7M
2024-07-11 37.64 39.19 37.11 38.42 0.6M
2024-07-10 37.48 38.16 36.31 36.63 0.3M
2024-07-09 36.36 37.44 36.06 37.17 0.3M
2024-07-08 35.93 36.65 35.38 36.36 0.4M
2024-07-05 35.78 35.92 35.00 35.50 0.7M
2024-07-03 37.26 37.42 35.89 35.91 0.2M
2024-07-02 38.84 39.18 36.95 37.01 0.7M
2024-07-01 36.60 39.21 36.60 38.99 0.8M
2024-06-28 38.00 38.05 36.24 37.01 2.6M
2024-06-27 36.23 37.74 35.46 37.69 0.4M
2024-06-26 35.98 36.16 34.78 36.11 0.5M
2024-06-25 36.04 36.52 35.57 36.21 0.7M
2024-06-24 35.51 36.73 35.31 36.17 0.8M
2024-06-21 35.88 36.00 34.78 35.27 1.6M
2024-06-20 34.46 35.72 34.39 35.69 0.5M
2024-06-18 35.92 36.25 34.43 34.66 0.6M
2024-06-17 34.50 35.23 34.27 34.91 0.6M
2024-06-14 35.72 36.11 34.49 34.67 0.7M
2024-06-13 35.99 36.84 35.68 36.43 0.4M
2024-06-12 36.98 37.46 35.67 36.01 0.7M
2024-06-11 34.93 35.65 34.38 35.57 0.5M
2024-06-10 34.80 35.28 34.01 34.64 0.6M
2024-06-07 34.70 35.86 34.70 35.28 1.0M
2024-06-06 32.85 35.40 32.81 35.11 0.7M
2024-06-05 33.15 33.59 32.60 33.01 0.5M
2024-06-04 32.89 33.31 32.25 32.76 1.0M
2024-06-03 34.20 34.58 32.67 33.47 0.9M
2024-05-31 33.95 34.26 32.91 33.30 0.5M
2024-05-30 34.48 34.58 33.38 33.62 0.6M
2024-05-29 34.81 34.89 33.98 34.22 0.5M
2024-05-28 37.39 37.67 34.62 35.38 1.1M
2024-05-24 36.35 37.15 35.86 36.92 0.3M
2024-05-23 38.17 38.81 35.80 36.32 0.6M
2024-05-22 37.75 38.27 37.30 38.10 0.9M
2024-05-21 37.68 37.94 37.10 37.67 0.4M
2024-05-20 38.21 38.21 37.53 37.75 0.5M
2024-05-17 40.10 40.22 38.11 38.21 0.5M
2024-05-16 40.03 40.26 39.42 39.94 1.0M
2024-05-15 40.97 41.55 40.06 40.17 0.5M
2024-05-14 40.53 41.10 39.39 39.47 0.6M
2024-05-13 40.38 40.81 39.95 40.11 0.4M
2024-05-10 41.60 41.97 39.50 39.92 0.5M
2024-05-09 41.18 41.88 41.01 41.06 0.4M
2024-05-08 41.92 42.56 40.72 41.21 0.4M
2024-05-07 41.07 43.35 40.20 42.21 0.9M
2024-05-06 42.61 43.15 41.61 41.65 0.5M
2024-05-03 41.91 42.98 41.34 42.56 0.6M
2024-05-02 39.76 40.99 38.75 40.86 0.6M
2024-05-01 37.49 40.88 37.45 39.35 0.9M
2024-04-30 36.74 38.15 36.35 37.42 0.5M
2024-04-29 36.68 37.75 36.68 37.00 0.5M
2024-04-26 36.31 36.74 35.65 36.30 0.3M
2024-04-25 36.29 37.16 35.86 36.26 1.0M
2024-04-24 37.87 38.00 36.96 37.02 0.4M
2024-04-23 38.91 39.67 37.62 37.77 0.4M
2024-04-22 38.50 39.41 37.99 38.85 0.6M
2024-04-19 38.24 38.50 36.78 37.98 0.6M
2024-04-18 39.41 39.94 38.29 38.53 0.6M
2024-04-17 39.01 40.45 38.67 39.63 1.0M
2024-04-16 39.03 39.27 38.14 38.60 0.7M
2024-04-15 39.44 40.12 38.69 39.07 0.4M
2024-04-12 40.53 40.86 38.56 39.25 0.5M
2024-04-11 39.63 41.67 39.03 40.87 0.6M
2024-04-10 39.33 39.44 38.10 39.19 0.8M
2024-04-09 39.75 40.66 39.40 40.62 0.5M
2024-04-08 39.89 39.89 38.89 39.74 0.3M
2024-04-05 39.01 40.61 38.55 39.58 0.5M
2024-04-04 40.83 41.49 39.43 39.57 0.6M
2024-04-03 40.73 41.67 40.10 40.35 0.8M
2024-04-02 40.65 41.37 40.07 41.16 1.3M
2024-04-01 41.84 41.84 40.53 41.64 0.6M
2024-03-28 41.68 42.30 41.21 41.97 0.6M
2024-03-27 41.33 42.38 40.66 41.79 0.5M
2024-03-26 41.64 41.91 40.42 41.04 0.5M
2024-03-25 41.94 42.85 41.26 41.44 0.8M
2024-03-22 41.63 42.29 40.98 41.99 0.7M
2024-03-21 42.71 43.42 40.93 41.01 0.9M
2024-03-20 40.28 42.33 39.50 42.15 0.9M
2024-03-19 40.90 41.38 40.33 40.49 1.0M
2024-03-18 42.07 42.40 40.89 40.96 1.2M
2024-03-15 42.23 43.21 41.67 42.01 2.3M
2024-03-14 45.05 45.05 41.60 42.52 0.9M
2024-03-13 46.10 47.50 45.15 45.32 1.4M
2024-03-12 46.41 47.04 45.33 46.05 0.7M
2024-03-11 47.50 48.37 46.44 46.54 0.7M
2024-03-08 47.68 49.65 47.28 47.91 0.9M
2024-03-07 48.57 49.06 46.84 46.96 0.8M
2024-03-06 49.58 50.73 48.09 48.55 1.7M
2024-03-05 50.23 50.76 48.97 50.01 2.3M
2024-03-04 53.10 53.18 49.48 50.71 2.1M
2024-03-01 47.91 52.99 47.69 51.88 3.2M
2024-02-29 51.50 51.71 46.76 48.06 1.2M
2024-02-28 51.80 52.96 50.66 51.37 1.0M
2024-02-27 49.13 51.64 48.80 51.04 1.9M
2024-02-26 39.22 48.96 38.96 48.23 4.8M
2024-02-23 37.55 39.08 36.60 37.75 1.2M
2024-02-22 37.36 38.04 37.08 37.44 0.4M
2024-02-21 38.36 39.13 37.41 37.72 0.5M
2024-02-20 37.94 39.13 37.94 38.50 0.6M
2024-02-16 36.65 38.61 36.11 38.25 1.2M
2024-02-15 36.50 37.09 35.65 36.80 0.9M
2024-02-14 35.85 36.61 35.36 36.26 0.9M
2024-02-13 35.98 36.09 35.03 35.27 0.6M
2024-02-12 38.04 38.54 37.56 37.59 0.5M
2024-02-09 37.75 38.28 37.22 38.04 0.5M
2024-02-08 37.70 38.01 37.17 37.52 0.5M
2024-02-07 37.30 38.24 37.30 37.81 0.6M
2024-02-06 37.39 38.03 35.88 37.20 0.9M
2024-02-05 35.15 37.25 35.06 37.06 0.7M
2024-02-02 35.25 35.87 34.65 35.54 0.6M
2024-02-01 35.35 36.07 35.08 35.50 0.9M
2024-01-31 36.02 36.41 35.19 35.22 0.7M
2024-01-30 36.24 36.46 35.60 36.02 0.5M
2024-01-29 36.31 36.75 35.42 36.38 1.0M
2024-01-26 37.54 37.78 36.24 36.57 0.4M
2024-01-25 38.04 38.27 36.93 37.34 0.8M
2024-01-24 39.10 39.10 37.50 37.53 0.7M
2024-01-23 40.24 40.31 37.37 38.61 0.4M
2024-01-22 40.08 40.50 39.31 39.96 0.5M
2024-01-19 39.74 40.00 38.84 39.99 0.4M
2024-01-18 40.00 40.18 38.92 39.66 0.4M
2024-01-17 40.63 41.38 39.23 39.71 0.9M
2024-01-16 41.65 43.05 40.65 41.59 1.6M
2024-01-12 41.63 42.18 40.01 42.04 1.4M
2024-01-11 38.05 41.57 37.78 41.03 1.1M
2024-01-10 40.14 40.81 37.87 38.49 0.5M
2024-01-09 40.87 41.13 40.10 40.30 0.5M
2024-01-08 39.00 41.64 38.60 41.59 0.5M
2024-01-05 38.68 39.72 37.96 39.68 0.4M
2024-01-04 39.52 40.40 38.84 39.11 0.4M
2024-01-03 40.02 40.28 38.85 39.36 0.4M
2024-01-02 39.28 40.99 39.20 40.41 0.4M