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
2023-12-29 46.78 47.52 46.38 47.12 0.9M
2023-12-28 44.51 47.19 44.51 47.15 1.0M
2023-12-27 44.11 44.97 43.58 44.96 0.6M
2023-12-26 44.56 44.76 43.60 43.91 0.4M
2023-12-25 44.77 45.34 44.41 44.81 0.5M
2023-12-22 46.00 46.28 44.50 44.77 0.8M
2023-12-21 45.97 46.40 44.50 46.18 0.6M
2023-12-20 45.58 47.01 45.27 46.33 0.8M
2023-12-19 44.21 45.64 44.21 45.58 0.7M
2023-12-18 46.20 46.40 44.30 44.39 1.0M
2023-12-15 45.75 46.69 45.36 46.64 0.9M
2023-12-14 45.95 46.14 45.12 45.30 0.4M
2023-12-13 45.66 46.48 45.05 45.98 0.5M
2023-12-12 45.47 45.73 45.01 45.56 0.5M
2023-12-11 43.96 45.64 43.70 45.59 1.0M
2023-12-08 45.11 45.45 44.15 44.27 0.6M
2023-12-07 45.20 45.38 44.79 45.10 0.5M
2023-12-06 44.80 45.74 44.80 45.20 0.6M
2023-12-05 45.60 45.60 44.56 44.75 0.6M
2023-12-04 44.96 45.95 44.96 45.64 0.7M
2023-12-01 45.86 46.00 44.98 45.19 0.8M
2023-11-30 46.10 46.70 45.33 45.88 0.7M
2023-11-29 47.60 47.61 45.90 46.01 1.1M
2023-11-28 45.92 47.78 45.73 47.72 0.9M
2023-11-27 45.35 46.35 45.14 46.21 0.8M
2023-11-24 46.25 46.45 45.15 45.39 0.5M
2023-11-23 45.40 46.26 45.27 46.24 0.5M
2023-11-22 46.26 46.58 45.54 45.55 0.6M
2023-11-21 46.53 46.88 45.94 46.26 0.7M
2023-11-20 45.73 46.65 45.67 46.62 0.9M
2023-11-17 45.69 45.99 45.13 45.88 0.7M
2023-11-16 45.90 46.07 45.34 45.69 0.6M
2023-11-15 45.88 46.03 45.40 45.68 0.7M
2023-11-14 45.96 46.87 45.20 46.03 1.1M
2023-11-13 45.49 45.99 44.70 45.89 1.3M
2023-11-10 44.15 46.70 44.15 46.08 2.0M
2023-11-09 45.07 45.25 43.89 44.11 1.1M
2023-11-08 44.69 45.35 44.44 45.07 1.8M
2023-11-07 43.97 44.69 43.45 44.33 1.6M
2023-11-06 44.50 44.79 43.40 43.99 1.8M
2023-11-03 44.28 44.79 44.01 44.50 1.5M
2023-11-02 45.00 45.17 43.89 44.00 2.6M
2023-11-01 46.73 48.51 44.71 45.21 4.9M
2023-10-31 43.24 44.78 42.83 44.78 1.0M
2023-10-30 40.35 40.96 39.69 40.71 0.6M
2023-10-27 39.51 40.35 39.19 40.30 0.4M
2023-10-26 40.00 40.10 39.10 39.69 0.3M
2023-10-25 39.69 40.20 39.15 40.08 0.3M
2023-10-24 38.22 39.45 37.85 39.27 0.3M
2023-10-23 39.20 39.31 38.00 38.23 0.4M
2023-10-20 39.46 40.20 39.20 39.20 0.3M
2023-10-19 39.20 40.19 39.00 39.48 0.4M
2023-10-18 39.91 39.91 39.25 39.42 0.3M
2023-10-17 40.05 40.27 39.48 39.91 0.3M
2023-10-16 40.04 40.28 39.54 40.00 0.4M
2023-10-13 40.49 40.49 39.61 40.17 0.4M
2023-10-12 40.29 40.47 39.84 40.44 0.3M
2023-10-11 40.52 40.57 39.71 40.15 0.3M
2023-10-10 40.44 40.51 39.94 40.30 0.4M
2023-10-09 40.79 41.40 39.79 40.28 0.6M
2023-09-28 40.11 40.86 39.93 40.76 0.4M
2023-09-27 39.71 40.48 39.36 40.13 0.4M
2023-09-26 39.72 39.97 39.46 39.77 0.3M
2023-09-25 39.33 39.80 39.27 39.64 0.3M
2023-09-22 38.67 39.61 38.35 39.49 0.3M
2023-09-21 38.98 39.18 38.50 38.88 0.2M
2023-09-20 38.89 39.70 38.81 39.03 0.4M
2023-09-19 39.64 39.64 38.98 39.05 0.3M
2023-09-18 38.53 40.00 37.98 39.59 0.4M
2023-09-15 38.89 38.95 38.27 38.64 0.3M
2023-09-14 39.27 39.39 38.51 38.85 0.3M
2023-09-13 39.99 39.99 38.69 39.05 0.4M
2023-09-12 40.10 40.30 39.15 39.78 0.4M
2023-09-11 39.59 39.97 38.88 39.84 0.4M
2023-09-08 39.11 39.88 39.03 39.23 0.4M
2023-09-07 39.74 39.96 39.05 39.14 0.4M
2023-09-06 39.65 39.98 39.49 39.81 0.3M
2023-09-05 39.87 39.95 39.38 39.73 0.6M
2023-09-04 40.03 40.45 39.42 39.61 0.7M
2023-09-01 39.88 40.81 39.62 39.98 0.9M
2023-08-31 39.99 41.30 39.90 40.05 0.8M
2023-08-30 39.10 40.21 38.69 39.94 0.5M
2023-08-29 37.19 39.14 36.86 39.13 0.6M
2023-08-28 38.40 38.70 36.76 36.94 0.4M
2023-08-25 37.28 37.60 36.50 36.52 0.4M
2023-08-24 37.51 37.97 37.10 37.28 0.3M
2023-08-23 38.40 38.40 37.47 37.50 0.3M
2023-08-22 39.30 39.40 37.52 38.11 0.6M
2023-08-21 39.25 39.91 38.80 38.83 0.4M
2023-08-18 39.44 39.80 38.75 39.50 0.5M
2023-08-17 38.28 39.24 38.00 39.19 0.4M
2023-08-16 39.59 39.59 38.26 38.47 0.5M
2023-08-15 39.54 40.64 39.18 39.32 0.4M
2023-08-14 39.75 39.75 38.83 39.28 0.5M
2023-08-11 40.30 40.30 39.69 39.87 0.3M
2023-08-10 39.77 40.39 39.39 39.95 0.3M
2023-08-09 39.62 40.19 39.04 39.39 0.3M
2023-08-08 39.85 40.27 39.58 39.70 0.2M
2023-08-07 40.22 40.22 39.70 39.85 0.3M
2023-08-04 40.17 40.77 40.17 40.22 0.3M
2023-08-03 40.71 41.13 40.20 40.35 0.4M
2023-08-02 41.49 42.30 40.73 41.07 0.5M
2023-08-01 41.04 41.49 40.73 41.27 0.6M
2023-07-31 41.47 42.36 41.00 41.26 0.5M
2023-07-28 43.19 43.29 41.38 41.51 0.6M
2023-07-27 42.89 44.02 42.87 43.44 0.3M
2023-07-26 43.52 43.79 42.71 42.89 0.3M
2023-07-25 42.20 43.47 42.20 43.32 0.3M
2023-07-24 42.16 42.69 41.72 42.15 0.3M
2023-07-21 42.55 42.79 41.68 41.87 0.6M
2023-07-20 43.33 43.77 42.61 42.71 0.4M
2023-07-19 44.23 44.64 43.01 43.11 0.5M
2023-07-18 43.53 44.75 43.01 44.59 0.5M
2023-07-17 43.00 43.56 42.45 43.50 0.3M
2023-07-14 43.54 43.91 43.00 43.33 0.3M
2023-07-13 43.47 44.22 43.18 43.67 0.4M
2023-07-12 43.80 44.50 43.30 43.96 0.4M
2023-07-11 43.38 43.85 42.97 43.80 0.4M
2023-07-10 43.70 43.91 42.83 43.60 0.6M
2023-07-07 43.51 44.09 43.51 43.65 0.5M
2023-07-06 43.90 43.92 43.19 43.35 0.7M
2023-07-05 44.43 44.88 43.00 43.38 0.8M
2023-07-04 44.08 44.43 43.50 44.28 0.6M
2023-07-03 43.42 44.09 42.91 43.77 0.9M
2023-06-30 42.49 43.39 42.11 43.04 0.6M
2023-06-29 41.50 42.38 41.12 42.31 0.5M
2023-06-28 40.58 41.50 40.25 41.36 0.7M
2023-06-27 39.90 40.87 39.78 40.78 0.5M
2023-06-26 40.10 40.92 39.82 40.09 0.5M
2023-06-21 40.14 41.23 40.14 40.32 0.7M
2023-06-20 39.20 40.64 39.00 40.36 0.8M
2023-06-19 39.29 39.59 38.97 39.20 0.5M
2023-06-16 39.28 39.86 39.10 39.10 0.5M
2023-06-15 39.01 39.50 38.85 39.41 0.4M
2023-06-14 38.95 39.49 38.95 39.22 0.4M
2023-06-13 38.61 39.60 38.61 39.28 0.7M
2023-06-12 37.70 39.64 37.00 38.89 1.2M
2023-06-09 37.69 38.87 37.30 37.59 1.0M
2023-06-08 40.34 40.38 38.10 38.28 1.5M
2023-06-07 41.25 41.88 39.51 40.52 1.6M
2023-06-06 42.50 42.80 41.20 41.26 1.5M
2023-06-05 44.55 44.98 41.83 42.11 2.8M
2023-06-02 40.01 43.95 39.78 43.95 1.1M
2023-06-01 39.99 40.35 39.64 39.95 0.5M
2023-05-31 39.90 40.44 39.90 40.29 0.6M
2023-05-30 41.23 41.25 39.68 39.89 0.9M
2023-05-29 41.23 41.42 40.55 40.61 0.5M
2023-05-26 41.15 41.70 40.82 41.18 0.6M
2023-05-25 41.17 41.57 40.70 41.10 0.7M
2023-05-24 41.31 41.46 40.70 41.13 0.6M
2023-05-23 41.77 42.18 40.77 40.97 0.5M
2023-05-22 41.49 41.85 40.78 41.80 0.7M
2023-05-19 40.98 41.30 40.37 40.84 0.7M
2023-05-18 40.80 41.29 40.39 40.72 0.8M
2023-05-17 39.88 40.42 39.85 40.31 0.7M
2023-05-16 40.10 40.57 39.35 39.90 0.9M
2023-05-15 39.30 40.29 38.98 39.82 0.9M
2023-05-12 38.90 39.50 38.57 39.35 0.8M
2023-05-11 38.60 38.86 38.20 38.75 0.4M
2023-05-10 37.93 38.72 37.35 38.60 0.5M
2023-05-09 38.53 38.77 37.74 37.93 0.6M
2023-05-08 38.00 38.70 37.63 38.20 0.7M
2023-05-05 37.70 38.04 36.90 37.74 0.8M
2023-05-04 36.75 37.88 36.52 37.70 0.8M
2023-04-28 35.15 37.67 35.15 36.81 1.1M
2023-04-27 35.36 35.36 34.54 34.59 0.2M
2023-04-26 33.50 35.44 33.32 35.38 0.4M
2023-04-25 34.20 34.21 32.82 33.60 0.4M
2023-04-24 34.10 34.45 33.61 34.20 0.2M
2023-04-21 34.98 35.14 34.10 34.10 0.3M
2023-04-20 36.55 36.55 34.36 34.98 0.8M
2023-04-19 36.81 36.82 36.20 36.25 0.3M
2023-04-18 37.64 37.74 36.66 36.77 0.4M
2023-04-17 36.04 37.79 36.00 37.75 0.8M
2023-04-14 35.82 36.15 35.63 36.13 0.2M
2023-04-13 36.03 36.27 35.82 35.82 0.3M
2023-04-12 35.88 36.24 35.81 36.19 0.2M
2023-04-11 36.30 36.30 35.72 35.88 0.2M
2023-04-10 36.38 36.83 36.00 36.19 0.3M
2023-04-07 36.01 36.63 36.01 36.50 0.2M
2023-04-06 36.36 36.55 36.00 36.30 0.2M
2023-04-04 37.15 37.15 36.30 36.36 0.4M
2023-04-03 36.76 37.50 36.76 37.15 0.3M
2023-03-31 37.00 37.24 36.92 37.14 0.2M
2023-03-30 37.36 37.98 36.72 36.91 0.3M
2023-03-29 37.65 38.78 37.30 37.52 0.7M
2023-03-28 37.33 37.96 36.88 37.68 0.7M
2023-03-27 37.70 37.76 37.21 37.30 0.5M
2023-03-24 37.90 38.64 37.73 37.79 0.6M
2023-03-23 38.11 38.50 37.51 37.93 0.6M
2023-03-22 37.71 38.37 37.71 38.23 0.4M
2023-03-21 37.14 37.78 37.05 37.71 0.3M
2023-03-20 37.20 37.28 36.66 37.13 0.3M
2023-03-17 37.40 37.59 37.02 37.19 0.3M
2023-03-16 38.20 38.47 37.20 37.20 0.4M
2023-03-15 38.06 38.80 38.06 38.47 0.5M
2023-03-14 39.46 39.46 37.68 38.25 1.0M
2023-03-13 40.30 40.79 39.20 39.49 0.8M
2023-03-10 40.80 41.20 40.28 40.40 0.8M
2023-03-09 40.99 41.33 40.33 40.99 0.8M
2023-03-08 40.21 41.25 40.15 40.60 0.9M
2023-03-07 40.90 41.36 40.45 40.45 0.8M
2023-03-06 40.60 41.45 40.25 41.02 1.2M
2023-03-03 40.39 40.82 40.06 40.55 0.6M
2023-03-02 40.37 40.98 40.37 40.58 0.7M
2023-03-01 41.21 41.21 40.20 40.56 0.5M
2023-02-28 40.35 40.77 40.20 40.53 0.5M
2023-02-27 40.66 40.68 39.98 40.40 0.5M
2023-02-24 41.05 41.74 40.15 40.68 0.9M
2023-02-23 41.50 41.98 40.60 41.25 1.2M
2023-02-22 40.96 41.51 40.72 41.15 1.1M
2023-02-21 40.94 41.40 40.63 41.17 1.3M
2023-02-20 40.30 41.26 40.29 40.85 1.3M
2023-02-17 39.99 40.46 39.60 40.33 1.1M
2023-02-16 40.56 40.58 39.00 40.05 1.0M
2023-02-15 40.18 40.70 39.98 40.56 0.8M
2023-02-14 40.40 40.74 40.01 40.20 0.6M
2023-02-13 40.28 40.58 40.08 40.47 0.4M
2023-02-10 40.44 40.95 40.10 40.28 0.7M
2023-02-09 40.30 40.88 40.20 40.74 0.6M
2023-02-08 41.42 41.46 40.64 40.67 0.8M
2023-02-07 40.75 41.55 40.38 41.44 1.0M
2023-02-06 41.17 41.56 40.68 40.78 1.0M
2023-02-03 41.35 41.87 40.91 41.60 1.9M
2023-02-02 40.96 41.47 40.61 40.98 1.4M
2023-02-01 41.36 41.50 40.22 40.88 1.3M
2023-01-31 40.30 40.75 39.88 40.55 1.4M
2023-01-30 40.06 40.35 39.56 40.29 1.5M
2023-01-20 40.71 41.01 39.86 40.15 1.6M
2023-01-19 41.45 42.19 39.80 40.37 1.8M
2023-01-18 40.35 40.68 39.78 40.40 1.6M
2023-01-17 40.70 41.07 39.60 40.25 1.4M
2023-01-16 40.20 40.77 39.33 40.60 1.6M
2023-01-13 40.58 41.30 39.39 40.16 1.8M
2023-01-12 41.20 41.87 39.63 40.50 2.1M
2023-01-11 40.80 42.60 40.29 40.87 2.8M
2023-01-10 40.26 41.06 40.00 40.59 2.0M
2023-01-09 40.70 41.18 39.43 40.26 2.3M
2023-01-06 38.09 41.80 37.85 40.60 2.9M
2023-01-05 38.45 38.45 37.61 38.08 1.2M
2023-01-04 38.24 38.80 37.51 38.46 1.4M
2023-01-03 38.00 38.36 37.29 38.24 1.0M