凯迪股份

605288
🏛️ 中国 →
97.88
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 106.00 106.50 103.66 105.00 99.3K
09:35 104.85 105.92 104.30 105.62 44.3K
09:40 105.43 105.50 104.41 104.41 31.5K
09:45 104.40 104.47 103.79 103.85 53.1K
09:50 103.75 104.35 103.59 104.04 27.0K
09:55 104.08 104.35 103.67 103.67 24.7K
10:00 103.66 103.98 103.20 103.98 26.5K
10:05 103.93 103.93 103.23 103.32 19.4K
10:10 103.30 103.30 102.37 103.11 39.0K
10:15 103.10 103.10 102.75 102.75 8.9K
10:20 102.75 103.09 102.48 102.88 17.8K
10:25 103.04 103.38 103.01 103.11 17.8K
10:30 103.11 103.22 102.87 103.22 14.0K
10:35 103.05 103.23 102.85 103.07 11.9K
10:40 102.86 103.51 102.80 103.47 37.3K
10:45 103.47 103.47 103.00 103.36 2.9K
10:50 103.00 103.17 102.39 102.50 15.7K
10:55 102.50 102.50 102.00 102.30 27.8K
11:00 102.15 102.70 102.05 102.05 52.6K
11:05 102.05 102.05 101.63 101.85 24.9K
11:10 101.85 101.98 101.43 101.48 24.6K
11:15 101.68 101.95 101.60 101.89 16.8K
11:20 101.90 101.90 101.32 101.45 7.1K
11:25 101.46 101.62 101.44 101.60 4.9K
13:00 101.59 101.81 100.61 100.61 59.1K
13:05 100.61 100.73 100.06 100.08 38.4K
13:10 100.08 100.34 100.05 100.28 21.6K
13:15 100.28 100.28 99.36 99.36 49.6K
13:20 99.29 100.13 99.19 99.78 39.5K
13:25 99.79 100.19 99.62 99.62 28.8K
13:30 99.60 99.75 99.32 99.32 22.3K
13:35 99.30 99.30 98.50 98.70 67.2K
13:40 98.88 99.29 98.74 99.19 29.7K
13:45 99.15 99.51 98.96 99.51 14.0K
13:50 99.55 99.55 99.10 99.18 27.4K
13:55 99.18 99.31 99.04 99.05 18.2K
14:00 99.01 99.50 99.00 99.05 17.8K
14:05 99.28 99.55 99.10 99.45 14.6K
14:10 99.45 99.45 99.20 99.22 12.9K
14:15 99.21 99.39 99.03 99.14 12.1K
14:20 99.15 99.33 98.76 98.76 17.8K
14:25 98.74 98.85 98.33 98.49 39.0K
14:30 98.46 98.88 98.44 98.55 29.5K
14:35 98.40 98.50 98.29 98.31 30.3K
14:40 98.31 98.67 98.29 98.67 30.7K
14:45 98.67 98.96 98.50 98.75 27.5K
14:50 98.72 98.72 98.30 98.44 34.0K
14:55 98.39 98.50 98.04 98.04 38.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 106.30 106.50 97.88 97.88 1.4M
2025-09-25 101.90 108.37 100.15 106.30 2.5M
2025-09-24 101.00 104.03 100.03 101.78 1.6M
2025-09-23 103.20 104.65 100.11 101.28 2.6M
2025-09-22 110.80 112.00 103.49 104.25 4.4M
2025-09-19 124.79 125.67 110.68 110.68 2.7M
2025-09-18 111.80 122.98 111.80 122.98 4.1M
2025-09-17 108.00 112.78 103.20 111.80 4.2M
2025-09-16 99.27 105.06 98.47 105.06 1.5M
2025-09-15 99.75 103.36 95.51 95.51 2.3M
2025-09-12 104.20 104.70 98.50 100.10 1.7M
2025-09-11 98.80 106.40 95.58 104.20 3.6M
2025-09-10 98.00 102.00 96.14 97.26 1.9M
2025-09-09 101.19 104.96 94.01 99.24 3.1M
2025-09-08 100.08 104.44 92.28 101.00 3.7M
2025-09-05 95.54 105.19 94.00 102.08 4.0M
2025-09-04 96.00 100.08 91.00 96.18 4.2M
2025-09-03 99.79 102.97 91.70 96.77 4.3M
2025-09-02 87.00 95.48 87.00 95.48 5.2M
2025-09-01 80.60 86.80 80.60 86.80 4.3M
2025-08-29 74.00 78.91 74.00 78.91 3.0M
2025-08-28 69.37 72.60 68.01 71.74 1.8M
2025-08-27 71.70 73.30 69.11 69.37 2.4M
2025-08-26 68.98 76.24 68.80 72.74 3.7M
2025-08-25 70.00 71.56 68.80 71.56 2.9M
2025-08-22 63.51 66.17 62.32 65.05 2.4M
2025-08-21 65.88 67.99 63.00 63.74 3.3M
2025-08-20 59.53 64.88 59.53 64.88 1.9M
2025-08-19 57.27 59.88 56.49 58.98 2.0M
2025-08-18 57.83 58.17 56.41 57.26 1.7M
2025-08-15 55.30 58.00 55.15 57.81 1.9M
2025-08-14 56.20 58.28 53.45 56.30 2.7M
2025-08-13 53.30 58.60 53.18 57.06 3.0M
2025-08-12 54.10 54.10 53.03 53.30 0.7M
2025-08-11 54.03 54.71 53.77 54.10 1.1M
2025-08-08 56.37 56.56 53.40 54.17 1.4M
2025-08-07 54.63 57.77 54.21 56.58 1.8M
2025-08-06 53.30 56.00 52.18 54.66 1.8M
2025-08-05 53.65 54.33 52.95 53.50 0.6M
2025-08-04 51.10 53.77 51.10 53.62 1.1M
2025-08-01 52.50 52.84 51.36 51.45 0.7M
2025-07-31 51.65 53.09 51.02 52.31 1.0M
2025-07-30 52.04 52.04 50.96 51.66 1.0M
2025-07-29 53.50 53.51 51.63 51.94 1.2M
2025-07-28 53.10 53.85 52.33 53.21 0.9M
2025-07-25 53.50 53.90 52.75 52.93 0.5M
2025-07-24 53.16 54.80 52.71 53.50 1.0M
2025-07-23 53.80 53.96 52.65 53.06 0.9M
2025-07-22 55.67 56.33 53.55 53.91 1.2M
2025-07-21 56.54 57.26 54.15 55.60 2.1M
2025-07-18 55.01 58.39 54.25 56.20 2.0M
2025-07-17 56.00 58.03 55.30 55.61 3.2M
2025-07-16 53.69 58.47 52.90 55.39 4.3M
2025-07-15 52.90 54.89 52.41 53.15 1.8M
2025-07-14 49.79 53.10 49.60 52.96 1.8M
2025-07-11 49.43 50.00 48.00 49.70 0.9M
2025-07-10 49.36 50.01 49.10 49.18 0.6M
2025-07-09 49.80 51.00 49.08 49.35 0.6M
2025-07-08 50.33 50.57 49.60 49.80 0.6M
2025-07-07 50.35 50.57 49.86 50.32 0.2M
2025-07-04 51.06 51.06 50.19 50.28 0.3M
2025-07-03 50.63 51.68 50.51 50.95 0.3M
2025-07-02 51.15 51.15 50.27 51.00 0.5M
2025-07-01 51.98 52.29 50.80 51.12 0.8M
2025-06-30 52.10 52.30 51.39 52.11 0.8M
2025-06-27 52.18 52.78 51.70 51.73 0.5M
2025-06-26 52.87 52.91 51.40 52.54 0.9M
2025-06-25 52.02 55.47 51.15 52.68 1.7M
2025-06-24 49.04 51.42 49.04 51.15 0.9M
2025-06-23 48.20 49.60 48.20 49.04 0.7M
2025-06-20 50.36 51.27 49.21 49.45 1.2M
2025-06-19 53.20 53.82 50.00 50.00 2.1M
2025-06-18 52.81 53.97 52.18 53.22 1.2M
2025-06-17 55.50 55.95 52.26 52.78 1.7M
2025-06-16 58.00 58.86 53.19 55.68 2.9M
2025-06-13 56.90 60.45 56.71 58.57 2.0M
2025-06-12 53.30 57.70 53.30 57.30 2.2M
2025-06-11 53.25 54.65 53.25 53.76 0.8M
2025-06-10 54.78 54.78 52.65 52.99 1.1M
2025-06-09 55.00 55.07 52.75 54.31 1.3M
2025-06-06 54.29 56.24 53.67 54.70 1.5M
2025-06-05 52.44 55.20 52.19 54.28 1.6M
2025-06-04 52.81 53.90 52.42 52.50 1.5M
2025-06-03 52.00 54.70 51.80 52.91 1.5M
2025-05-30 56.90 56.90 52.00 52.31 2.1M
2025-05-29 55.26 57.00 54.66 55.92 1.5M
2025-05-28 53.21 57.60 53.21 56.70 2.6M
2025-05-27 53.91 56.79 52.70 53.23 1.2M
2025-05-26 53.62 55.00 51.71 53.91 2.0M
2025-05-23 52.80 55.35 52.30 54.06 2.1M
2025-05-22 50.75 55.57 50.75 53.35 3.1M
2025-05-21 52.00 52.57 49.85 51.62 2.1M
2025-05-20 53.06 53.15 50.53 52.38 2.0M
2025-05-19 53.50 55.09 51.87 52.62 4.1M
2025-05-16 47.48 52.23 47.25 52.23 3.2M
2025-05-15 48.00 48.46 47.06 47.48 1.4M
2025-05-14 48.80 49.15 47.36 48.00 1.8M
2025-05-13 49.36 49.88 48.26 49.15 1.9M
2025-05-12 48.22 49.55 46.86 49.36 2.7M
2025-05-09 46.66 48.34 46.40 47.34 3.1M
2025-05-08 46.10 48.77 46.01 47.75 5.1M
2025-05-07 46.66 47.51 45.00 47.43 7.0M
2025-05-06 39.34 43.19 39.34 43.19 2.0M
2025-04-30 38.82 39.92 38.82 39.26 0.8M
2025-04-29 38.64 39.96 38.64 39.51 0.6M
2025-04-28 39.44 39.80 38.00 38.91 0.6M
2025-04-25 39.68 40.38 39.02 39.29 0.5M
2025-04-24 39.58 40.14 39.12 39.28 0.6M
2025-04-23 38.95 40.49 38.76 39.97 0.9M
2025-04-22 38.65 39.12 38.26 38.79 0.6M
2025-04-21 37.60 38.90 37.11 38.66 0.8M
2025-04-18 37.60 38.47 37.41 37.60 0.4M
2025-04-17 37.88 38.48 37.75 37.87 0.5M
2025-04-16 37.70 39.18 37.66 37.93 1.1M
2025-04-15 39.08 39.08 37.50 38.10 1.6M
2025-04-14 36.49 39.90 36.49 39.08 3.0M
2025-04-11 34.00 36.77 34.00 36.27 1.1M
2025-04-10 35.55 38.02 35.04 36.56 1.7M
2025-04-09 33.65 34.73 32.00 34.56 0.7M
2025-04-08 35.00 35.58 33.80 34.40 0.9M
2025-04-07 36.50 36.91 35.10 35.10 1.5M
2025-04-03 39.77 40.58 38.50 39.00 0.8M
2025-04-02 41.00 41.00 39.65 40.22 0.7M
2025-04-01 39.62 40.24 39.50 39.64 0.5M
2025-03-31 39.43 39.79 38.49 39.64 0.7M
2025-03-28 40.05 41.39 39.42 39.43 0.7M
2025-03-27 41.15 41.15 39.88 40.09 0.9M
2025-03-26 39.34 41.74 39.24 41.15 1.9M
2025-03-25 39.20 40.50 38.50 39.75 1.2M
2025-03-24 41.00 41.00 38.00 38.66 0.9M
2025-03-21 40.60 40.79 39.30 39.72 0.9M
2025-03-20 40.50 41.49 39.54 40.89 1.6M
2025-03-19 39.35 41.22 39.25 40.52 1.4M
2025-03-18 39.45 39.70 39.09 39.59 0.7M
2025-03-17 39.99 40.13 39.20 39.45 0.8M
2025-03-14 39.62 40.05 39.03 39.78 0.9M
2025-03-13 40.58 40.81 39.30 39.78 0.8M
2025-03-12 39.80 40.85 39.78 40.52 1.0M
2025-03-11 40.03 40.20 39.20 39.80 0.8M
2025-03-10 40.71 40.80 40.10 40.40 0.6M
2025-03-07 40.88 41.39 40.30 40.70 1.1M
2025-03-06 39.86 41.56 39.52 40.97 2.1M
2025-03-05 38.25 39.78 38.23 39.43 1.2M
2025-03-04 38.00 38.84 37.51 38.52 0.7M
2025-03-03 38.20 38.60 37.88 38.37 0.8M
2025-02-28 40.03 40.04 38.15 38.40 1.1M
2025-02-27 39.80 40.19 39.30 40.04 1.6M
2025-02-26 39.04 41.76 39.04 40.00 2.8M
2025-02-25 39.02 39.69 38.80 39.04 1.5M
2025-02-24 39.93 40.37 38.85 39.66 2.0M
2025-02-21 41.56 41.60 39.75 39.93 3.8M
2025-02-20 38.00 41.48 37.99 41.48 2.8M
2025-02-19 36.47 37.72 36.07 37.71 1.4M
2025-02-18 35.90 37.00 35.90 36.48 1.0M
2025-02-17 35.69 36.22 35.50 36.14 0.5M
2025-02-14 35.50 35.73 35.28 35.65 0.4M
2025-02-13 36.49 36.75 35.48 35.51 0.6M
2025-02-12 36.57 36.66 36.20 36.39 0.6M
2025-02-11 36.26 36.60 36.09 36.49 1.1M
2025-02-10 35.59 36.34 35.54 36.26 0.8M
2025-02-07 35.95 36.15 35.17 35.73 1.0M
2025-02-06 35.15 36.00 35.15 35.97 1.0M
2025-02-05 34.61 35.67 34.61 35.27 0.8M
2025-01-27 34.42 34.76 34.30 34.56 0.5M
2025-01-24 33.92 34.58 33.92 34.42 0.4M
2025-01-23 33.74 34.41 33.74 33.96 0.5M
2025-01-22 33.84 33.85 33.36 33.69 0.4M
2025-01-21 33.54 33.98 33.33 33.61 0.4M
2025-01-20 34.50 34.50 33.18 33.54 0.4M
2025-01-17 33.03 33.45 33.01 33.35 0.3M
2025-01-16 33.10 33.39 32.84 33.15 0.4M
2025-01-15 33.08 33.25 32.84 33.10 0.2M
2025-01-14 32.30 33.10 32.06 33.10 0.5M
2025-01-13 31.69 32.17 31.33 31.95 0.2M
2025-01-10 32.31 32.80 31.96 32.00 0.3M
2025-01-09 32.23 32.92 32.09 32.49 0.2M
2025-01-08 32.81 32.90 31.79 32.59 0.5M
2025-01-07 32.22 32.79 32.08 32.69 0.4M
2025-01-06 32.28 32.69 31.31 32.16 0.4M
2025-01-03 33.45 33.48 32.24 32.30 0.5M
2025-01-02 33.94 34.18 33.05 33.27 0.7M