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
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 66.75 66.88 64.13 64.55 0.3M
2021-12-30 62.00 66.20 62.00 66.00 0.6M
2021-12-29 62.05 62.35 61.13 62.20 0.2M
2021-12-28 61.50 63.47 61.03 61.86 0.3M
2021-12-27 61.50 61.60 59.88 61.02 0.2M
2021-12-24 64.98 64.98 60.53 61.61 0.7M
2021-12-23 65.80 66.00 64.70 64.95 0.2M
2021-12-22 65.50 66.39 65.20 65.78 0.2M
2021-12-21 65.05 65.58 64.89 65.48 0.2M
2021-12-20 65.00 65.69 63.64 65.00 0.3M
2021-12-17 65.48 65.99 65.00 65.01 0.2M
2021-12-16 64.99 65.47 64.36 65.39 0.3M
2021-12-15 65.59 66.08 64.80 64.99 0.2M
2021-12-14 65.70 66.21 65.14 65.51 0.2M
2021-12-13 67.85 68.10 65.38 65.82 0.4M
2021-12-10 66.59 67.62 66.15 67.52 0.4M
2021-12-09 65.95 68.10 65.80 67.09 0.4M
2021-12-08 66.50 66.55 64.70 65.95 0.3M
2021-12-07 64.39 66.14 64.39 65.85 0.3M
2021-12-06 68.00 68.58 64.12 64.73 0.7M
2021-12-03 65.89 69.20 65.01 68.22 0.9M
2021-12-02 66.61 66.76 64.41 66.00 0.6M
2021-12-01 70.60 70.60 66.80 66.90 1.0M
2021-11-30 72.01 73.39 70.59 70.95 0.7M
2021-11-29 71.05 72.30 69.63 70.60 0.7M
2021-11-26 71.98 73.36 70.18 72.48 1.1M
2021-11-25 71.02 75.50 70.59 72.49 1.2M
2021-11-24 69.85 70.95 68.81 70.23 0.8M
2021-11-23 71.31 72.86 69.22 69.95 0.8M
2021-11-22 72.37 73.68 70.20 71.10 0.8M
2021-11-19 75.01 76.00 71.80 72.01 0.8M
2021-11-18 72.63 77.50 71.63 75.18 1.2M
2021-11-17 71.22 74.30 70.05 72.82 1.0M
2021-11-16 73.25 74.93 71.01 71.85 0.8M
2021-11-15 72.51 73.46 70.19 73.24 1.0M
2021-11-12 70.97 73.90 69.80 72.31 1.3M
2021-11-11 73.47 73.88 69.88 71.00 1.8M
2021-11-10 66.00 73.48 65.61 73.48 2.2M
2021-11-09 62.01 68.62 62.00 66.80 1.2M
2021-11-08 65.83 65.83 62.50 62.60 0.7M
2021-11-05 63.65 65.92 62.49 65.61 1.0M
2021-11-04 64.53 64.73 62.20 63.52 1.0M
2021-11-03 60.50 65.26 59.47 65.16 1.4M
2021-11-02 63.99 64.68 59.93 60.29 1.5M
2021-11-01 66.50 66.50 62.01 64.71 1.4M
2021-10-29 66.44 67.79 65.80 67.08 1.0M
2021-10-28 68.48 69.50 65.00 67.81 1.5M
2021-10-27 66.60 70.00 64.00 69.74 2.4M
2021-10-26 61.58 68.00 61.54 66.00 2.1M
2021-10-25 61.50 62.90 59.90 62.25 1.6M
2021-10-22 55.78 61.42 55.37 61.42 1.4M
2021-10-21 56.50 56.89 54.88 55.84 0.6M
2021-10-20 54.96 56.50 53.92 56.50 0.4M
2021-10-19 53.92 55.49 53.07 54.77 0.2M
2021-10-18 54.31 54.35 53.01 53.81 0.2M
2021-10-15 55.19 55.19 54.35 54.35 0.1M
2021-10-14 55.21 55.62 54.89 55.38 0.1M
2021-10-13 54.50 55.59 54.21 55.55 0.2M
2021-10-12 55.00 55.78 54.08 54.43 0.2M
2021-10-11 55.49 55.77 54.41 55.47 0.2M
2021-10-08 54.89 55.95 54.30 55.50 0.2M
2021-09-30 53.49 54.80 53.02 54.72 0.3M
2021-09-29 53.81 53.81 52.03 52.90 0.3M
2021-09-28 53.50 54.21 53.23 53.71 0.2M
2021-09-27 55.76 55.76 52.72 54.10 0.5M
2021-09-24 55.85 56.27 55.01 55.23 0.2M
2021-09-23 55.31 56.41 55.05 56.04 0.3M
2021-09-22 55.86 56.08 54.70 55.00 0.2M
2021-09-17 56.14 56.35 54.17 55.86 0.3M
2021-09-16 54.90 57.43 54.90 55.50 0.6M
2021-09-15 56.10 56.59 54.80 55.03 0.4M
2021-09-14 59.05 59.26 56.02 56.25 0.6M
2021-09-13 59.80 60.65 58.74 59.18 0.3M
2021-09-10 60.38 60.85 58.78 60.01 0.5M
2021-09-09 61.00 62.73 59.87 60.40 0.6M
2021-09-08 60.80 62.82 59.00 61.78 1.1M
2021-09-07 62.03 63.10 60.59 60.94 1.0M
2021-09-06 61.00 63.25 59.43 62.97 1.4M
2021-09-03 59.24 62.48 58.60 59.42 1.4M
2021-09-02 54.99 60.38 54.01 59.82 2.0M
2021-09-01 52.49 56.88 52.49 54.99 1.3M
2021-08-31 52.60 52.69 51.59 52.31 0.4M
2021-08-30 52.10 52.79 51.88 52.43 0.4M
2021-08-27 53.60 54.27 52.38 52.42 0.6M
2021-08-26 56.89 57.36 53.69 54.20 1.0M
2021-08-25 56.81 57.88 56.30 57.35 0.5M
2021-08-24 58.63 59.38 58.25 58.46 0.4M
2021-08-23 56.52 59.15 56.51 58.69 0.5M
2021-08-20 57.76 57.84 55.24 56.35 0.5M
2021-08-19 57.63 58.21 57.00 57.58 0.3M
2021-08-18 57.91 58.33 57.01 57.45 0.5M
2021-08-17 59.50 59.95 57.60 57.73 0.4M
2021-08-16 58.94 59.98 58.52 59.49 0.3M
2021-08-13 58.79 59.35 58.24 59.09 0.3M
2021-08-12 60.88 60.88 58.70 59.05 0.6M
2021-08-11 59.08 60.58 58.37 60.30 0.7M
2021-08-10 58.10 59.60 58.10 58.88 0.7M
2021-08-09 57.43 58.55 56.71 58.40 0.6M
2021-08-06 57.01 57.81 55.68 57.59 0.7M
2021-08-05 58.75 58.93 56.90 57.40 0.5M
2021-08-04 58.00 58.95 56.92 58.74 0.5M
2021-08-03 57.90 60.80 57.58 57.97 0.9M
2021-08-02 57.00 58.63 57.00 58.24 0.7M
2021-07-30 57.08 57.79 55.88 57.43 0.6M
2021-07-29 56.59 58.29 56.00 57.20 0.9M
2021-07-28 59.90 60.00 55.20 56.05 1.0M
2021-07-27 61.80 61.80 60.22 60.35 0.4M
2021-07-26 64.55 64.55 60.90 61.37 0.8M
2021-07-23 67.50 67.63 64.40 64.56 0.7M
2021-07-22 68.23 68.72 66.66 67.69 0.6M
2021-07-21 70.40 70.52 68.30 68.39 0.8M
2021-07-20 73.01 73.01 69.78 70.40 1.2M
2021-07-19 76.99 81.47 73.37 73.50 1.8M
2021-07-16 71.21 77.65 71.21 77.32 1.6M
2021-07-15 70.30 71.96 68.04 71.88 0.7M
2021-07-14 71.51 72.29 69.78 70.45 0.4M
2021-07-13 71.50 72.67 71.50 72.30 0.2M
2021-07-12 73.47 73.47 72.54 73.03 0.2M
2021-07-09 71.79 73.13 71.50 72.87 0.3M
2021-07-08 72.79 72.80 71.50 71.88 0.3M
2021-07-07 72.22 72.93 72.22 72.74 0.4M
2021-07-06 74.29 74.93 72.94 73.54 0.3M
2021-07-05 73.84 74.28 73.43 74.21 0.2M
2021-07-02 73.78 73.98 73.29 73.29 0.2M
2021-07-01 74.84 74.85 73.85 73.90 0.3M
2021-06-30 73.78 74.67 73.78 74.63 0.3M
2021-06-29 74.25 74.81 73.72 74.28 0.2M
2021-06-28 73.74 74.56 72.97 74.50 0.4M
2021-06-25 73.76 73.89 72.93 73.54 0.2M
2021-06-24 74.06 74.06 72.86 73.54 0.3M
2021-06-23 74.07 74.92 73.85 74.07 0.5M
2021-06-22 74.10 74.41 73.57 73.89 0.5M
2021-06-21 74.91 75.89 73.79 73.87 0.3M
2021-06-18 74.36 75.19 74.31 75.00 0.1M
2021-06-17 76.05 76.05 74.33 74.59 0.2M
2021-06-16 76.80 77.34 75.22 75.54 0.2M
2021-06-15 77.54 78.18 76.64 76.98 0.2M
2021-06-11 79.71 80.00 77.50 77.54 0.3M
2021-06-10 79.21 81.92 79.09 79.79 0.5M
2021-06-09 80.71 81.31 78.86 79.03 0.2M
2021-06-08 80.07 81.22 78.59 80.26 0.4M
2021-06-07 78.57 81.62 78.57 80.43 0.4M
2021-06-04 80.04 81.06 80.04 80.20 0.1M
2021-06-03 83.07 83.55 80.16 80.86 0.5M
2021-06-02 81.54 82.44 80.14 81.41 0.4M
2021-06-01 81.14 83.37 80.79 81.54 0.3M
2021-05-31 79.31 81.59 78.72 81.59 0.4M
2021-05-28 81.29 81.30 79.91 79.91 0.2M
2021-05-27 80.14 81.41 79.30 81.29 0.5M
2021-05-26 77.85 80.70 77.36 80.11 0.4M
2021-05-25 77.36 78.89 77.13 77.98 0.4M
2021-05-24 76.00 78.63 75.81 77.57 0.5M
2021-05-21 77.14 77.14 75.71 76.34 0.2M
2021-05-20 74.87 77.25 74.87 76.31 0.4M
2021-05-19 74.52 76.56 74.36 75.22 0.3M
2021-05-18 75.50 75.50 74.39 74.79 0.3M
2021-05-17 73.50 76.14 73.15 75.00 0.4M
2021-05-14 73.91 74.29 72.91 74.14 0.2M
2021-05-13 73.92 75.00 72.91 74.06 0.2M
2021-05-12 72.79 73.00 72.16 72.79 0.1M
2021-05-11 71.94 73.26 71.57 73.00 0.1M
2021-05-10 74.68 75.29 71.34 72.33 0.4M
2021-05-07 74.93 75.99 74.70 75.00 0.2M
2021-05-06 77.76 78.21 74.46 75.36 0.4M
2021-04-30 77.83 78.14 76.86 77.86 0.3M
2021-04-29 75.76 77.99 75.71 77.43 0.4M
2021-04-28 74.43 77.75 74.43 76.48 0.6M
2021-04-27 75.20 75.20 73.14 74.00 0.2M
2021-04-26 74.30 76.25 73.61 74.82 0.3M
2021-04-23 76.71 77.13 73.37 74.28 0.8M
2021-04-22 79.04 79.04 75.64 76.43 0.6M
2021-04-21 82.00 82.00 73.77 79.07 0.4M
2021-04-20 80.97 82.12 80.72 81.97 0.3M
2021-04-19 80.40 82.54 79.38 81.42 0.3M
2021-04-16 79.29 79.91 79.29 79.84 0.1M
2021-04-15 80.70 80.70 79.12 79.29 0.2M
2021-04-14 80.36 80.99 79.94 80.24 0.2M
2021-04-13 81.36 82.07 80.21 80.21 0.2M
2021-04-12 82.14 83.33 81.29 81.36 0.2M
2021-04-09 82.85 83.93 81.82 82.14 0.4M
2021-04-08 82.61 84.11 82.61 82.91 0.2M
2021-04-07 82.36 83.49 81.35 82.61 0.2M
2021-04-06 82.75 84.27 82.08 82.86 0.2M
2021-04-02 83.56 83.79 82.30 83.06 0.2M
2021-04-01 83.99 84.29 82.61 83.21 0.3M
2021-03-31 81.77 84.89 81.77 84.40 0.4M
2021-03-30 82.50 83.19 81.00 82.49 0.3M
2021-03-29 82.30 82.30 81.14 81.99 0.2M
2021-03-26 79.04 82.46 77.94 82.42 0.5M
2021-03-25 79.54 82.43 77.63 78.64 0.4M
2021-03-24 81.39 81.90 79.29 80.04 0.2M
2021-03-23 82.86 83.04 81.14 81.43 0.2M
2021-03-22 81.25 83.13 80.87 82.86 0.2M
2021-03-19 82.05 82.69 81.11 81.41 0.3M
2021-03-18 83.43 83.50 81.54 83.28 0.3M
2021-03-17 81.07 83.69 80.11 82.92 0.6M
2021-03-16 79.21 81.62 78.36 80.48 0.3M
2021-03-15 77.14 79.69 75.71 79.52 0.5M
2021-03-12 76.48 77.46 73.24 77.34 0.9M
2021-03-11 76.46 77.85 76.32 76.49 0.3M
2021-03-10 78.40 79.64 76.79 77.11 0.4M
2021-03-09 79.50 80.14 76.35 78.90 0.2M
2021-03-08 79.61 80.36 78.81 78.93 0.2M
2021-03-05 78.59 79.69 78.14 79.04 0.2M
2021-03-04 80.47 80.47 79.04 79.05 0.2M
2021-03-03 79.98 80.52 79.43 80.34 0.2M
2021-03-02 81.44 81.77 79.18 79.97 0.2M
2021-03-01 80.08 81.36 80.00 81.29 0.3M
2021-02-26 78.79 79.91 78.57 79.36 0.1M
2021-02-25 80.02 80.11 79.01 79.04 0.2M
2021-02-24 80.57 80.71 79.56 79.89 0.2M
2021-02-23 81.29 81.70 79.37 80.66 0.3M
2021-02-22 81.00 83.24 81.00 81.37 0.4M
2021-02-19 79.92 81.24 78.58 80.97 0.3M
2021-02-18 79.25 80.35 79.25 79.92 0.3M
2021-02-10 80.48 80.62 76.21 79.10 0.8M
2021-02-09 80.50 81.39 79.57 80.71 0.4M
2021-02-08 81.34 81.34 79.41 81.07 0.3M
2021-02-05 82.50 82.86 81.29 81.30 0.3M
2021-02-04 84.34 85.35 82.00 82.06 0.5M
2021-02-03 85.50 86.64 83.73 84.80 0.4M
2021-02-02 86.86 87.34 85.36 85.56 0.4M
2021-02-01 84.43 88.56 83.79 87.57 0.4M
2021-01-29 86.57 87.57 84.29 84.99 0.5M
2021-01-28 85.36 89.50 85.13 87.59 0.7M
2021-01-27 85.71 86.05 84.54 85.09 0.3M
2021-01-26 84.66 86.34 84.64 85.00 0.2M
2021-01-25 87.21 87.77 84.57 85.00 0.6M
2021-01-22 87.51 88.19 86.44 86.96 0.3M
2021-01-21 88.39 89.19 87.55 87.61 0.4M
2021-01-20 88.57 89.23 87.86 88.92 0.2M
2021-01-19 90.71 90.71 87.86 88.11 0.4M
2021-01-18 86.84 90.57 86.84 89.87 0.6M
2021-01-15 85.43 87.89 85.36 87.56 0.3M
2021-01-14 85.01 88.86 84.99 85.49 0.6M
2021-01-13 87.14 88.20 84.44 85.71 1.0M
2021-01-12 85.06 90.29 85.06 87.55 0.7M
2021-01-11 92.05 92.05 87.16 87.50 0.9M
2021-01-08 87.97 92.52 84.49 92.05 1.0M
2021-01-07 92.76 94.04 87.79 88.46 1.2M
2021-01-06 93.49 94.28 91.21 93.22 0.8M
2021-01-05 91.41 94.30 90.69 93.61 1.0M
2021-01-04 90.00 92.31 88.72 91.83 0.8M