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
2025-09-30 25.96 26.19 25.44 25.87 1.1M
2025-09-29 26.14 26.46 25.76 26.19 0.7M
2025-09-26 25.68 26.37 25.24 26.14 1.0M
2025-09-25 25.57 25.60 24.79 25.25 1.0M
2025-09-24 24.22 25.62 24.03 25.61 1.2M
2025-09-23 24.87 24.95 24.11 24.21 0.8M
2025-09-22 24.65 25.28 24.15 24.86 1.0M
2025-09-19 25.84 25.84 24.53 24.61 2.5M
2025-09-18 24.85 26.33 24.83 25.92 1.4M
2025-09-17 24.32 25.87 24.32 24.46 1.2M
2025-09-16 24.50 25.02 24.42 24.58 0.9M
2025-09-15 24.58 25.05 24.02 24.50 1.1M
2025-09-12 25.18 25.31 24.35 24.45 1.3M
2025-09-11 25.18 25.51 24.79 25.20 1.1M
2025-09-10 24.31 25.29 24.18 24.96 1.5M
2025-09-09 23.51 24.35 23.00 24.30 1.0M
2025-09-08 22.85 24.04 22.44 23.40 2.7M
2025-09-05 22.95 23.49 22.59 22.87 1.1M
2025-09-04 23.52 23.57 22.34 22.78 1.4M
2025-09-03 21.98 23.69 21.77 23.61 1.6M
2025-09-02 21.88 22.76 21.88 22.06 1.9M
2025-08-29 22.52 23.02 21.71 22.08 1.3M
2025-08-28 22.82 23.27 22.20 22.38 1.9M
2025-08-27 21.72 23.00 21.40 22.60 1.4M
2025-08-26 22.04 22.67 21.34 21.75 1.2M
2025-08-25 22.74 22.83 21.72 21.93 1.6M
2025-08-22 22.11 22.75 21.56 22.46 1.8M
2025-08-21 20.71 22.32 20.37 22.02 2.4M
2025-08-20 21.96 23.08 20.84 20.89 3.1M
2025-08-19 24.48 24.65 23.69 24.02 1.4M
2025-08-18 25.15 25.54 24.14 24.48 1.7M
2025-08-15 25.05 25.65 24.66 25.50 1.4M
2025-08-14 24.50 25.19 24.29 24.94 1.1M
2025-08-13 24.42 25.79 23.93 24.99 2.0M
2025-08-12 20.24 23.88 20.19 23.80 1.9M
2025-08-11 20.54 21.55 19.72 20.01 1.5M
2025-08-08 20.27 21.61 20.10 20.66 0.8M
2025-08-07 21.45 21.66 20.73 21.21 0.8M
2025-08-06 21.77 21.92 20.65 21.44 1.0M
2025-08-05 21.65 22.60 21.46 22.13 0.9M
2025-08-04 22.07 22.28 21.55 21.80 0.8M
2025-08-01 21.81 22.39 21.69 22.19 0.8M
2025-07-31 22.66 23.02 21.73 21.98 0.8M
2025-07-30 22.27 23.41 22.14 22.81 1.0M
2025-07-29 22.01 22.24 21.57 21.95 0.7M
2025-07-28 23.30 23.47 21.99 22.01 1.2M
2025-07-25 23.17 23.50 22.52 23.35 1.0M
2025-07-24 23.86 24.06 22.90 23.22 0.8M
2025-07-23 22.65 23.92 22.36 23.87 1.2M
2025-07-22 21.80 22.67 21.71 22.36 0.7M
2025-07-21 22.42 22.80 21.90 22.06 0.7M
2025-07-18 23.16 23.33 22.21 22.41 0.9M
2025-07-17 22.96 23.39 22.52 22.97 1.0M
2025-07-16 23.00 23.40 22.31 22.98 0.7M
2025-07-15 23.53 23.85 22.30 22.85 1.0M
2025-07-14 22.79 23.50 22.64 23.36 0.5M
2025-07-11 22.64 23.55 22.50 22.91 0.8M
2025-07-10 22.31 22.82 21.70 22.68 0.6M
2025-07-09 21.66 22.69 21.50 22.46 1.1M
2025-07-08 21.00 21.69 20.76 21.33 0.7M
2025-07-07 21.92 21.92 20.78 20.98 0.8M
2025-07-03 22.33 22.37 21.67 22.00 1.0M
2025-07-02 21.10 22.47 20.91 22.11 1.6M
2025-07-01 20.31 22.32 20.01 21.21 1.8M
2025-06-30 20.25 20.49 19.52 20.35 1.5M
2025-06-27 21.09 21.54 20.17 20.29 2.5M
2025-06-26 21.40 21.63 20.62 21.17 0.8M
2025-06-25 21.54 21.70 20.64 21.46 0.6M
2025-06-24 20.50 22.11 20.30 21.65 0.9M
2025-06-23 20.49 21.22 20.30 20.39 0.7M
2025-06-20 21.00 21.26 20.10 20.50 1.6M
2025-06-18 19.99 20.95 19.77 20.82 0.7M
2025-06-17 20.17 20.41 19.81 20.06 0.6M
2025-06-16 21.43 21.43 19.87 20.34 1.5M
2025-06-13 20.21 24.03 20.00 21.26 2.8M
2025-06-12 20.13 21.05 19.66 20.35 2.0M
2025-06-11 21.05 21.32 20.40 20.42 0.9M
2025-06-10 21.02 21.81 20.89 20.92 1.0M
2025-06-09 21.83 21.83 20.06 20.71 0.9M
2025-06-06 19.87 21.43 19.87 21.35 0.9M
2025-06-05 19.56 19.77 19.25 19.53 0.7M
2025-06-04 19.68 20.03 19.31 19.67 0.8M
2025-06-03 19.92 20.56 19.47 19.87 2.5M
2025-06-02 19.79 20.51 19.49 19.97 0.7M
2025-05-30 19.62 19.86 18.80 19.78 0.9M
2025-05-29 18.81 20.15 18.55 19.84 2.8M
2025-05-28 19.80 20.23 18.66 18.66 1.0M
2025-05-27 20.67 20.67 19.25 19.78 1.7M
2025-05-23 19.86 20.51 19.85 20.35 0.5M
2025-05-22 19.86 20.51 19.50 20.37 0.5M
2025-05-21 20.03 20.86 19.39 19.95 1.3M
2025-05-20 20.72 21.08 20.15 20.49 0.9M
2025-05-19 20.29 21.13 19.93 20.91 0.6M
2025-05-16 20.05 20.69 19.84 20.45 0.7M
2025-05-15 19.00 20.15 18.78 20.10 0.6M
2025-05-14 19.67 19.90 18.47 18.94 0.7M
2025-05-13 20.31 20.31 19.43 19.62 0.7M
2025-05-12 19.16 20.42 19.00 20.18 1.0M
2025-05-09 18.20 20.08 18.20 18.33 1.0M
2025-05-08 18.73 19.94 18.00 19.52 0.6M
2025-05-07 18.59 19.24 17.85 18.91 0.7M
2025-05-06 20.00 20.41 17.91 18.40 0.9M
2025-05-05 20.74 20.76 20.06 20.29 0.8M
2025-05-02 20.94 21.23 20.64 20.66 0.6M
2025-05-01 20.61 20.86 20.03 20.71 0.6M
2025-04-30 20.71 21.16 20.42 20.83 0.7M
2025-04-29 21.26 21.58 20.63 20.93 0.7M
2025-04-28 20.23 21.46 20.08 21.36 1.0M
2025-04-25 19.32 19.65 18.91 19.57 0.4M
2025-04-24 19.32 19.68 19.21 19.58 0.5M
2025-04-23 19.99 20.36 19.31 19.43 0.6M
2025-04-22 19.15 19.41 18.87 19.39 0.6M
2025-04-21 18.07 19.30 17.99 18.94 0.6M
2025-04-17 17.72 18.38 17.59 18.30 0.5M
2025-04-16 18.08 18.13 17.45 17.80 1.0M
2025-04-15 17.74 18.53 17.74 18.37 0.8M
2025-04-14 17.04 18.01 16.74 17.79 0.9M
2025-04-11 15.99 16.89 15.59 16.84 0.8M
2025-04-10 15.77 16.38 15.39 15.94 0.9M
2025-04-09 14.57 17.59 14.40 16.41 1.3M
2025-04-08 16.39 16.71 14.88 15.13 1.3M
2025-04-07 15.17 16.07 14.61 15.73 1.3M
2025-04-04 16.75 17.02 15.46 15.78 1.2M
2025-04-03 16.67 17.18 16.58 17.15 0.8M
2025-04-02 16.56 17.64 16.40 17.38 0.7M
2025-04-01 18.03 18.03 16.75 16.85 1.1M
2025-03-31 19.75 19.84 17.63 18.15 1.3M
2025-03-28 19.83 20.19 19.51 19.93 0.7M
2025-03-27 19.65 20.38 19.49 19.98 0.6M
2025-03-26 20.04 20.26 19.48 19.57 0.6M
2025-03-25 21.02 21.02 19.97 20.15 0.7M
2025-03-24 19.83 20.82 19.83 20.78 1.0M
2025-03-21 19.62 19.96 19.40 19.64 1.4M
2025-03-20 20.34 20.66 19.68 19.88 0.6M
2025-03-19 19.79 20.15 19.55 19.95 0.4M
2025-03-18 20.13 20.23 19.47 19.89 0.4M
2025-03-17 20.42 21.00 19.70 20.35 0.7M
2025-03-14 20.25 20.64 19.93 20.42 0.9M
2025-03-13 21.05 21.55 19.96 20.14 0.5M
2025-03-12 20.64 21.85 20.25 21.17 0.9M
2025-03-11 19.84 20.57 18.95 20.50 1.5M
2025-03-10 20.40 21.00 19.47 19.56 0.7M
2025-03-07 21.31 21.80 20.58 20.67 0.6M
2025-03-06 20.84 22.33 20.84 21.33 0.8M
2025-03-05 20.06 21.69 20.00 21.10 0.8M
2025-03-04 18.98 20.17 18.61 20.00 0.7M
2025-03-03 21.27 21.27 19.31 19.35 0.8M
2025-02-28 19.90 20.59 19.83 20.57 1.3M
2025-02-27 20.66 21.41 20.25 20.31 0.3M
2025-02-26 20.66 21.25 20.35 20.63 0.6M
2025-02-25 21.37 21.56 20.43 20.80 0.9M
2025-02-24 22.45 22.57 21.29 21.33 0.7M
2025-02-21 22.90 23.37 22.42 22.46 0.7M
2025-02-20 23.04 23.11 22.55 22.59 0.3M
2025-02-19 22.51 23.08 22.45 23.05 0.4M
2025-02-18 22.71 23.20 22.38 22.54 0.5M
2025-02-14 23.28 23.69 22.40 22.70 0.5M
2025-02-13 22.97 23.49 22.43 23.06 1.1M
2025-02-12 21.41 22.28 20.91 22.26 0.9M
2025-02-11 21.35 21.95 20.98 21.91 0.6M
2025-02-10 22.58 23.10 21.18 21.53 1.0M
2025-02-07 23.27 23.28 22.08 22.47 0.7M
2025-02-06 24.01 24.06 23.25 23.29 0.7M
2025-02-05 23.19 24.34 23.12 23.99 1.2M
2025-02-04 23.49 24.06 22.89 23.15 0.8M
2025-02-03 23.69 24.38 23.37 23.65 1.3M
2025-01-31 25.36 25.89 24.24 24.49 0.8M
2025-01-30 25.75 26.26 24.99 25.26 0.7M
2025-01-29 24.53 26.13 24.27 25.51 1.0M
2025-01-28 24.58 24.97 24.07 24.62 0.7M
2025-01-27 24.12 25.12 23.83 24.54 1.0M
2025-01-24 24.47 24.57 23.80 24.02 0.6M
2025-01-23 23.93 24.58 23.55 24.41 0.7M
2025-01-22 24.57 24.83 24.05 24.24 0.5M
2025-01-21 23.95 24.91 23.71 24.61 0.9M
2025-01-17 23.01 23.97 22.59 23.78 0.9M
2025-01-16 22.62 22.95 22.17 22.76 1.1M
2025-01-15 23.60 23.87 22.47 22.62 1.3M
2025-01-14 24.62 24.91 22.88 22.94 1.4M
2025-01-13 24.26 25.01 22.91 24.32 1.6M
2025-01-10 25.74 26.28 24.03 24.35 1.2M
2025-01-08 28.75 29.05 25.81 26.53 1.9M
2025-01-07 26.54 28.88 26.54 27.60 1.3M
2025-01-06 26.93 27.18 26.40 26.58 1.5M
2025-01-03 25.90 27.05 25.79 26.81 1.3M
2025-01-02 25.54 26.60 25.23 25.79 0.9M