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
2022-12-30 39.85 40.55 37.52 38.03 1.7M
2022-12-29 40.12 41.35 39.00 39.31 1.8M
2022-12-28 39.52 41.30 38.80 40.39 2.3M
2022-12-27 40.35 41.51 39.46 39.46 1.9M
2022-12-26 39.78 40.90 39.27 40.35 1.7M
2022-12-23 39.42 40.06 38.81 39.50 1.8M
2022-12-22 39.32 40.00 38.55 39.65 2.3M
2022-12-21 38.71 39.87 38.05 39.32 2.4M
2022-12-20 37.42 38.68 37.12 38.60 1.6M
2022-12-19 37.02 37.57 36.42 37.19 0.6M
2022-12-16 37.26 37.58 36.96 37.20 0.3M
2022-12-15 37.20 37.47 37.03 37.35 0.4M
2022-12-14 37.77 37.78 36.98 37.15 0.5M
2022-12-13 38.25 38.27 37.55 37.60 0.8M
2022-12-12 37.63 38.37 37.05 38.01 0.8M
2022-12-09 38.17 38.30 37.40 37.71 0.7M
2022-12-08 37.53 38.20 37.27 37.93 0.9M
2022-12-07 37.22 37.99 37.22 37.84 0.9M
2022-12-06 37.29 37.55 37.16 37.48 0.4M
2022-12-05 37.40 37.65 37.03 37.38 0.5M
2022-12-02 36.94 37.65 36.75 37.48 0.4M
2022-12-01 37.96 38.06 36.88 37.14 0.7M
2022-11-30 37.50 38.14 37.08 37.58 0.8M
2022-11-29 37.77 37.80 37.17 37.51 0.7M
2022-11-28 37.71 38.15 37.31 37.84 0.7M
2022-11-25 38.00 39.20 37.62 38.45 1.3M
2022-11-24 38.39 38.50 37.60 38.38 1.0M
2022-11-23 37.49 38.20 36.76 38.20 1.2M
2022-11-22 37.17 37.58 36.61 37.55 0.7M
2022-11-21 37.44 37.45 36.75 37.24 0.5M
2022-11-18 37.43 38.70 37.01 37.60 1.1M
2022-11-17 36.99 37.30 36.36 37.17 0.4M
2022-11-16 37.41 37.47 36.68 36.92 0.5M
2022-11-15 36.68 37.16 36.36 37.16 0.5M
2022-11-14 36.63 36.87 36.10 36.49 0.3M
2022-11-11 36.94 37.50 36.48 36.48 0.6M
2022-11-10 36.97 36.99 36.38 36.46 0.5M
2022-11-09 36.90 38.15 36.61 37.05 0.6M
2022-11-08 36.94 37.00 36.38 36.95 0.4M
2022-11-07 37.40 37.48 36.68 36.94 0.6M
2022-11-04 36.42 37.61 36.26 37.49 0.9M
2022-11-03 36.39 36.63 36.00 36.40 0.4M
2022-11-02 36.00 36.52 35.61 36.51 0.5M
2022-11-01 34.56 36.20 34.55 35.98 0.5M
2022-10-31 34.30 35.00 33.99 34.57 0.4M
2022-10-28 35.82 35.90 33.90 34.00 0.5M
2022-10-27 35.96 36.55 35.78 35.82 0.4M
2022-10-26 35.55 36.30 35.44 35.96 0.5M
2022-10-25 35.00 35.78 34.24 35.38 0.4M
2022-10-24 35.99 36.44 34.95 35.00 0.4M
2022-10-21 35.69 36.30 35.10 36.00 0.4M
2022-10-20 35.70 35.96 34.89 35.39 0.4M
2022-10-19 35.81 36.03 35.37 35.38 0.3M
2022-10-18 35.65 36.68 35.16 35.81 0.6M
2022-10-17 34.94 35.78 34.79 35.63 0.4M
2022-10-14 33.85 35.06 33.85 34.94 0.5M
2022-10-13 33.69 34.05 33.48 33.72 0.4M
2022-10-12 32.60 33.84 31.80 33.78 0.5M
2022-10-11 33.30 33.40 32.38 32.67 0.4M
2022-10-10 33.16 33.54 32.83 33.47 0.4M
2022-09-30 34.17 34.36 33.00 33.00 0.5M
2022-09-29 35.33 35.34 34.21 34.22 0.5M
2022-09-28 35.31 35.58 34.92 34.94 0.4M
2022-09-27 35.27 35.76 35.01 35.58 0.3M
2022-09-26 34.91 35.66 34.70 35.28 0.3M
2022-09-23 35.69 36.12 34.84 35.45 0.5M
2022-09-22 34.99 36.18 34.99 35.90 0.4M
2022-09-21 35.46 35.57 34.73 35.48 0.3M
2022-09-20 34.37 35.78 34.37 35.46 0.5M
2022-09-19 34.80 35.22 34.10 34.30 0.4M
2022-09-16 35.90 36.03 34.90 34.98 0.4M
2022-09-15 37.12 37.36 35.34 35.68 0.7M
2022-09-14 36.82 37.15 36.41 37.08 0.4M
2022-09-13 37.30 37.75 37.01 37.19 0.5M
2022-09-09 37.10 37.35 36.21 37.32 0.5M
2022-09-08 38.00 38.20 37.01 37.15 0.7M
2022-09-07 37.10 38.09 36.96 37.96 0.8M
2022-09-06 37.09 37.45 36.20 37.45 0.8M
2022-09-05 37.71 37.98 36.63 36.80 0.9M
2022-09-02 37.45 38.22 37.20 37.70 0.7M
2022-09-01 38.30 39.03 37.00 37.53 1.4M
2022-08-31 43.00 43.34 39.07 39.07 1.8M
2022-08-30 43.17 45.10 42.86 43.41 1.0M
2022-08-29 45.04 45.20 41.92 43.61 1.7M
2022-08-26 48.80 50.30 46.58 46.58 1.8M
2022-08-25 48.00 49.61 46.60 49.61 2.5M
2022-08-24 47.44 49.47 46.18 48.28 2.5M
2022-08-23 45.84 48.84 45.51 48.17 2.5M
2022-08-22 46.77 47.18 45.50 46.03 1.8M
2022-08-19 48.60 49.71 47.10 47.23 2.4M
2022-08-18 50.00 50.35 47.63 48.31 4.4M
2022-08-17 44.42 49.10 44.28 49.10 3.9M
2022-08-16 44.30 44.80 43.51 44.64 1.6M
2022-08-15 42.51 45.35 42.51 44.86 2.3M
2022-08-12 44.00 44.00 42.50 43.19 2.5M
2022-08-11 48.90 48.90 44.69 45.52 5.0M
2022-08-10 45.25 45.59 42.43 44.45 3.9M
2022-08-09 40.12 43.92 39.97 43.92 2.2M
2022-08-08 39.11 40.13 38.31 39.93 0.7M
2022-08-05 38.81 39.22 38.07 39.11 0.5M
2022-08-04 38.24 38.98 38.00 38.69 0.5M
2022-08-03 38.31 39.78 37.91 38.00 0.7M
2022-08-02 39.51 39.89 37.69 38.25 0.9M
2022-08-01 39.75 40.46 39.00 40.01 0.7M
2022-07-29 39.97 40.80 39.57 39.75 0.9M
2022-07-28 39.50 39.98 39.28 39.73 0.7M
2022-07-27 38.87 39.78 38.66 39.28 0.8M
2022-07-26 37.97 39.00 36.75 39.00 0.9M
2022-07-25 38.70 38.70 37.70 37.95 0.5M
2022-07-22 40.14 40.15 38.26 38.70 1.2M
2022-07-21 38.55 41.25 38.29 40.28 1.8M
2022-07-20 38.58 39.01 38.13 38.55 0.5M
2022-07-19 37.55 38.80 37.40 38.55 0.7M
2022-07-18 37.00 37.74 36.96 37.56 0.4M
2022-07-15 37.86 37.86 37.07 37.10 0.4M
2022-07-14 37.26 38.19 37.00 37.86 0.6M
2022-07-13 35.01 37.69 35.01 37.42 1.2M
2022-07-12 36.19 36.20 35.05 35.05 0.6M
2022-07-11 37.08 37.46 36.10 36.40 0.5M
2022-07-08 37.59 38.20 37.01 37.06 0.5M
2022-07-07 37.00 37.58 36.34 37.58 0.6M
2022-07-06 37.11 37.49 36.60 37.03 0.6M
2022-07-05 38.20 38.49 36.60 37.07 0.8M
2022-07-04 37.60 38.51 36.85 38.21 0.8M
2022-07-01 38.99 39.07 37.58 37.68 0.9M
2022-06-30 38.64 39.28 38.32 39.01 0.6M
2022-06-29 40.42 40.45 38.70 38.72 1.1M
2022-06-28 41.75 41.80 40.52 41.09 1.3M
2022-06-27 39.60 41.98 39.01 41.75 2.0M
2022-06-24 39.99 40.18 39.52 39.60 0.9M
2022-06-23 39.14 39.96 38.38 39.96 1.1M
2022-06-22 39.96 39.98 38.68 38.70 1.0M
2022-06-21 40.39 41.08 39.38 40.10 1.4M
2022-06-20 41.34 41.35 39.80 40.30 1.4M
2022-06-17 41.39 41.65 40.52 41.33 1.8M
2022-06-16 40.01 43.32 39.90 42.20 2.9M
2022-06-15 39.50 41.08 39.50 39.97 2.0M
2022-06-14 39.47 40.44 38.41 39.69 1.8M
2022-06-13 39.30 41.13 38.63 40.06 3.6M
2022-06-10 34.98 38.79 34.98 38.79 1.7M
2022-06-09 36.80 36.80 35.07 35.26 0.8M
2022-06-08 37.91 37.94 35.60 36.72 1.4M
2022-06-07 37.05 38.40 36.36 37.91 1.6M
2022-06-06 36.62 37.46 36.35 36.92 0.9M
2022-06-02 35.72 36.77 35.45 36.63 1.1M
2022-06-01 34.50 36.18 34.50 35.70 1.4M
2022-05-31 34.88 34.88 33.71 34.55 0.8M
2022-05-30 33.71 34.73 33.02 34.60 1.3M
2022-05-27 34.15 34.74 33.35 33.69 1.3M
2022-05-26 36.05 36.05 34.60 34.70 1.6M
2022-05-25 36.47 36.47 34.88 36.09 2.1M
2022-05-24 35.04 38.54 34.82 36.47 3.3M
2022-05-23 34.76 35.09 34.31 35.04 0.3M
2022-05-20 34.05 34.89 33.95 34.68 0.4M
2022-05-19 33.40 33.99 33.21 33.95 0.4M
2022-05-18 33.52 34.39 33.04 33.73 0.4M
2022-05-17 33.37 33.90 32.91 33.19 0.3M
2022-05-16 34.40 34.50 33.40 33.54 0.3M
2022-05-13 33.96 34.26 33.50 33.91 0.3M
2022-05-12 33.37 34.21 33.19 33.96 0.4M
2022-05-11 33.25 34.36 33.10 33.48 0.6M
2022-05-10 32.72 33.38 32.18 33.25 0.4M
2022-05-09 32.25 33.18 32.10 32.93 0.3M
2022-05-06 32.32 32.48 31.61 32.36 0.4M
2022-05-05 32.63 33.38 32.37 32.86 0.4M
2022-04-29 31.12 32.85 30.88 32.63 0.6M
2022-04-28 31.30 31.61 30.35 31.06 0.8M
2022-04-27 31.49 33.58 30.75 32.94 0.6M
2022-04-26 33.25 33.80 31.97 32.14 0.6M
2022-04-25 35.57 35.86 32.98 32.98 0.8M
2022-04-22 36.97 36.99 36.01 36.30 0.7M
2022-04-21 37.75 38.51 36.60 37.00 0.5M
2022-04-20 38.04 38.55 37.40 37.70 0.5M
2022-04-19 37.99 38.87 37.41 38.04 0.6M
2022-04-18 36.73 37.98 36.00 37.85 0.8M
2022-04-15 37.59 37.60 36.41 36.93 0.6M
2022-04-14 38.07 38.97 37.50 37.56 1.0M
2022-04-13 38.63 38.70 37.98 37.98 0.3M
2022-04-12 38.01 38.90 37.86 38.80 0.4M
2022-04-11 39.66 39.72 37.92 38.04 0.6M
2022-04-08 40.50 40.60 39.71 39.86 0.4M
2022-04-07 41.52 41.52 40.35 40.38 0.6M
2022-04-06 41.51 42.65 41.09 41.55 0.7M
2022-04-01 41.25 41.67 40.68 41.53 0.7M
2022-03-31 40.79 42.51 40.44 41.34 1.3M
2022-03-30 40.50 40.90 39.53 40.84 1.2M
2022-03-29 42.50 42.50 40.11 40.22 1.5M
2022-03-28 44.40 44.40 41.14 41.49 1.7M
2022-03-25 45.00 47.48 44.04 45.41 1.7M
2022-03-24 44.00 47.66 44.00 45.61 1.9M
2022-03-23 43.70 43.95 43.26 43.33 0.4M
2022-03-22 43.74 44.09 42.81 43.70 0.4M
2022-03-21 44.20 44.85 43.18 43.72 0.5M
2022-03-18 43.59 44.28 43.07 44.20 0.3M
2022-03-17 42.80 44.03 42.80 43.40 0.5M
2022-03-16 42.09 42.90 40.85 42.71 0.7M
2022-03-15 44.38 44.38 41.81 41.85 0.5M
2022-03-14 45.99 45.99 44.22 44.30 0.5M
2022-03-11 46.60 46.97 44.91 46.11 0.9M
2022-03-10 48.60 48.68 46.41 46.91 0.9M
2022-03-09 49.30 49.80 46.13 47.72 0.3M
2022-03-08 52.00 52.27 48.60 49.15 0.7M
2022-03-07 54.25 54.29 51.50 51.99 0.4M
2022-03-04 54.25 54.79 53.70 53.93 0.1M
2022-03-03 55.66 55.67 54.35 54.64 0.1M
2022-03-02 55.24 55.90 54.70 55.74 0.1M
2022-03-01 54.50 56.19 54.50 55.21 0.2M
2022-02-28 55.41 55.87 53.71 55.16 0.2M
2022-02-25 54.52 56.34 54.48 55.41 0.4M
2022-02-24 55.18 56.34 53.80 54.48 0.3M
2022-02-23 55.43 57.00 55.21 56.31 0.2M
2022-02-22 55.36 56.19 54.59 55.45 0.2M
2022-02-21 55.50 55.82 54.81 55.79 0.2M
2022-02-18 54.60 55.49 54.04 55.24 0.1M
2022-02-17 55.25 55.74 54.39 54.81 0.2M
2022-02-16 54.89 55.48 54.61 55.20 0.2M
2022-02-15 54.41 54.77 53.15 54.60 0.2M
2022-02-14 54.31 55.14 53.35 53.99 0.1M
2022-02-11 55.51 55.99 54.30 54.31 0.2M
2022-02-10 56.18 56.60 55.33 55.51 0.2M
2022-02-09 57.05 57.73 55.58 56.79 0.3M
2022-02-08 56.71 57.34 56.30 57.02 0.2M
2022-02-07 55.85 57.00 55.65 56.66 0.2M
2022-01-28 54.30 56.02 54.20 54.68 0.2M
2022-01-27 56.66 57.04 54.29 54.29 0.2M
2022-01-26 56.72 58.54 56.56 56.65 0.2M
2022-01-25 60.03 60.26 56.00 56.60 0.2M
2022-01-24 59.14 60.50 58.05 60.03 0.2M
2022-01-21 59.81 60.28 58.02 58.60 0.2M
2022-01-20 62.78 63.49 59.80 59.99 0.3M
2022-01-19 63.80 64.30 62.60 62.92 0.2M
2022-01-18 64.12 64.40 63.09 63.86 0.2M
2022-01-17 62.88 63.94 62.75 63.86 0.3M
2022-01-14 63.35 63.87 63.01 63.05 0.2M
2022-01-13 64.55 64.85 63.11 63.35 0.2M
2022-01-12 63.30 64.50 63.11 64.50 0.2M
2022-01-11 64.40 64.89 63.15 63.38 0.2M
2022-01-10 63.13 64.72 62.68 64.49 0.2M
2022-01-07 64.10 65.30 63.48 63.50 0.2M
2022-01-06 63.05 65.28 62.66 63.92 0.2M
2022-01-05 64.99 65.00 62.78 63.05 0.3M
2022-01-04 64.32 64.73 63.71 64.70 0.2M