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
2024-12-31 34.24 34.70 33.90 33.97 0.4M
2024-12-30 34.79 34.80 33.87 34.38 0.4M
2024-12-27 34.58 34.95 34.43 34.79 0.3M
2024-12-26 34.19 34.62 34.00 34.55 0.4M
2024-12-25 34.75 34.75 33.80 34.18 0.5M
2024-12-24 34.67 35.05 34.43 34.74 0.4M
2024-12-23 35.74 35.99 34.45 34.64 0.8M
2024-12-20 35.78 36.25 35.56 35.80 0.6M
2024-12-19 35.20 35.98 34.97 35.82 0.6M
2024-12-18 35.33 35.87 34.70 35.44 0.6M
2024-12-17 37.00 37.00 35.08 35.25 1.0M
2024-12-16 36.78 37.15 36.40 36.90 0.7M
2024-12-13 36.46 37.12 36.36 36.81 1.0M
2024-12-12 36.44 36.97 36.34 36.62 0.6M
2024-12-11 36.49 36.70 36.10 36.41 0.5M
2024-12-10 36.99 37.28 36.40 36.45 0.8M
2024-12-09 35.90 36.48 35.85 36.28 0.7M
2024-12-06 35.79 35.97 35.53 35.76 0.5M
2024-12-05 35.19 35.96 35.06 35.80 0.8M
2024-12-04 36.78 36.78 35.02 35.19 1.0M
2024-12-03 35.50 35.61 35.23 35.50 0.5M
2024-12-02 35.18 35.78 35.18 35.46 0.7M
2024-11-29 34.82 35.35 34.73 35.15 0.7M
2024-11-28 34.59 35.12 34.59 34.90 0.6M
2024-11-27 33.99 34.73 33.42 34.67 0.6M
2024-11-26 34.44 34.80 34.22 34.30 0.4M
2024-11-25 33.78 34.58 33.60 34.52 0.5M
2024-11-22 34.82 35.14 33.58 33.68 0.6M
2024-11-21 34.79 35.25 34.56 35.08 0.5M
2024-11-20 34.16 34.83 34.03 34.68 0.5M
2024-11-19 33.40 34.16 33.40 34.16 0.5M
2024-11-18 34.20 34.42 33.28 33.50 0.7M
2024-11-15 34.62 34.94 34.05 34.09 0.5M
2024-11-14 35.59 35.69 34.61 34.69 0.5M
2024-11-13 35.13 35.58 34.69 35.51 0.6M
2024-11-12 35.62 35.99 35.10 35.41 1.1M
2024-11-11 35.05 35.66 34.71 35.62 1.1M
2024-11-08 36.10 36.29 34.92 35.22 1.8M
2024-11-07 34.92 37.42 34.53 35.98 2.3M
2024-11-06 35.00 36.28 34.40 35.22 1.9M
2024-11-05 33.18 35.38 33.18 35.21 1.7M
2024-11-04 32.66 33.33 32.55 33.30 0.7M
2024-11-01 33.58 33.63 32.61 32.62 0.8M
2024-10-31 33.45 34.08 33.20 33.68 0.9M
2024-10-30 34.28 34.48 33.61 33.92 0.5M
2024-10-29 34.96 35.23 33.90 34.19 0.8M
2024-10-28 34.46 34.92 34.23 34.89 0.7M
2024-10-25 33.75 34.57 33.56 34.33 0.7M
2024-10-24 33.77 33.96 33.56 33.73 0.4M
2024-10-23 34.20 34.38 33.85 33.94 0.6M
2024-10-22 34.20 34.28 33.86 34.20 0.7M
2024-10-21 34.35 34.58 33.72 34.10 1.0M
2024-10-18 33.60 34.70 33.05 34.21 1.4M
2024-10-17 33.30 34.75 33.12 34.35 1.3M
2024-10-16 32.95 33.50 32.72 33.28 0.4M
2024-10-15 33.60 34.16 33.06 33.13 0.5M
2024-10-14 33.06 33.74 32.72 33.63 0.5M
2024-10-11 34.27 34.66 32.90 33.06 0.8M
2024-10-10 35.00 35.31 34.00 34.46 0.7M
2024-10-09 36.18 36.74 33.88 34.36 1.3M
2024-10-08 38.00 38.48 35.45 37.51 1.8M
2024-09-30 33.50 35.35 32.70 35.08 1.5M
2024-09-27 31.46 32.43 31.46 32.37 0.4M
2024-09-26 30.75 31.26 30.60 31.26 0.4M
2024-09-25 30.50 31.11 30.35 30.75 0.5M
2024-09-24 29.30 30.19 29.14 30.14 0.4M
2024-09-23 29.26 29.50 28.95 29.24 0.2M
2024-09-20 29.57 29.87 29.10 29.22 0.3M
2024-09-19 29.54 30.08 29.25 29.89 0.2M
2024-09-18 30.00 30.01 28.88 29.23 0.3M
2024-09-13 30.23 30.42 29.70 29.70 0.2M
2024-09-12 30.30 30.45 30.10 30.10 0.1M
2024-09-11 30.55 30.73 30.11 30.19 0.2M
2024-09-10 30.60 30.70 30.05 30.56 0.2M
2024-09-09 30.95 30.95 29.91 30.30 0.2M
2024-09-06 30.66 30.86 30.39 30.39 0.2M
2024-09-05 30.40 30.77 30.17 30.66 0.3M
2024-09-04 30.61 31.08 30.31 30.40 0.4M
2024-09-03 29.90 30.74 29.67 30.68 0.6M
2024-09-02 30.46 30.46 29.56 29.70 0.7M
2024-08-30 29.11 29.66 28.92 29.29 0.5M
2024-08-29 28.68 29.08 28.53 29.04 0.3M
2024-08-28 28.95 29.04 28.63 28.82 0.3M
2024-08-27 29.20 29.49 28.84 28.84 0.2M
2024-08-26 29.10 29.35 28.73 29.35 0.2M
2024-08-23 29.01 29.30 28.62 29.00 0.2M
2024-08-22 29.06 29.48 28.88 29.00 0.4M
2024-08-21 30.40 30.40 29.18 29.31 0.8M
2024-08-20 34.60 34.60 30.30 30.49 1.9M
2024-08-19 32.52 33.33 31.53 33.26 0.8M
2024-08-16 33.40 33.40 32.33 32.50 0.6M
2024-08-15 32.68 33.45 32.45 33.38 0.8M
2024-08-14 32.18 32.79 32.05 32.68 0.8M
2024-08-13 31.39 32.05 31.30 32.03 0.4M
2024-08-12 31.37 31.56 31.00 31.39 0.3M
2024-08-09 31.30 31.62 31.08 31.15 0.4M
2024-08-08 31.75 32.13 31.16 31.31 0.7M
2024-08-07 31.34 31.88 30.95 31.79 0.4M
2024-08-06 30.90 31.45 30.78 31.44 0.3M
2024-08-05 30.93 31.30 30.80 30.93 0.4M
2024-08-02 31.40 31.50 31.04 31.18 0.3M
2024-08-01 31.48 31.58 31.16 31.46 0.4M
2024-07-31 30.88 31.50 30.75 31.48 0.6M
2024-07-30 30.20 30.89 30.20 30.88 0.4M
2024-07-29 30.18 30.62 30.10 30.42 0.3M
2024-07-26 30.05 30.20 29.88 30.18 0.3M
2024-07-25 29.51 30.31 29.35 29.99 0.4M
2024-07-24 29.53 29.70 29.24 29.51 0.2M
2024-07-23 30.23 30.23 29.53 29.57 0.2M
2024-07-22 30.25 30.25 29.65 29.96 0.1M
2024-07-19 29.48 30.12 29.36 29.96 0.2M
2024-07-18 29.60 29.77 28.52 29.65 0.3M
2024-07-17 29.91 29.99 29.60 29.60 0.2M
2024-07-16 29.73 30.03 29.52 29.91 0.2M
2024-07-15 30.64 30.78 29.67 29.84 0.3M
2024-07-12 31.00 31.10 30.56 30.63 0.2M
2024-07-11 30.36 30.91 30.06 30.91 0.3M
2024-07-10 29.68 30.18 29.52 29.97 0.2M
2024-07-09 29.10 29.88 28.71 29.78 0.4M
2024-07-08 29.75 29.98 28.93 28.96 0.3M
2024-07-05 29.42 30.04 29.17 29.89 0.2M
2024-07-04 30.40 30.61 29.44 29.50 0.3M
2024-07-03 31.00 31.00 30.20 30.40 0.3M
2024-07-02 30.74 31.00 30.57 30.96 0.2M
2024-07-01 31.36 31.36 30.05 30.77 0.3M
2024-06-28 30.50 31.37 30.45 30.96 0.3M
2024-06-27 31.38 31.55 30.66 30.66 0.3M
2024-06-26 30.29 31.43 30.00 31.39 0.3M
2024-06-25 30.00 30.53 29.86 30.28 0.3M
2024-06-24 31.32 31.70 29.94 30.00 0.6M
2024-06-21 32.04 32.45 31.49 31.50 0.4M
2024-06-20 32.16 32.78 31.92 32.33 0.5M
2024-06-19 32.35 32.87 32.22 32.22 0.3M
2024-06-18 31.81 32.68 31.62 32.54 0.3M
2024-06-17 31.69 31.96 31.44 31.82 0.2M
2024-06-14 32.01 32.25 31.57 31.75 0.3M
2024-06-13 32.36 32.69 31.92 32.34 0.4M
2024-06-12 32.04 32.42 31.91 32.36 0.4M
2024-06-11 31.85 32.23 31.30 32.15 0.4M
2024-06-07 31.43 32.01 31.24 31.85 0.4M
2024-06-06 32.06 32.53 31.00 31.18 0.6M
2024-06-05 33.28 33.28 32.01 32.03 0.5M
2024-06-04 33.38 33.52 32.46 33.21 0.5M
2024-06-03 34.84 34.89 33.20 33.52 0.6M
2024-05-31 34.53 34.94 34.42 34.84 0.3M
2024-05-30 34.52 34.90 34.34 34.70 0.4M
2024-05-29 34.38 34.68 34.05 34.48 0.3M
2024-05-28 34.63 34.71 34.05 34.09 0.3M
2024-05-27 34.16 34.45 33.54 34.45 0.4M
2024-05-24 34.38 34.71 34.10 34.14 0.5M
2024-05-23 35.37 35.40 34.23 34.32 0.8M
2024-05-22 35.04 35.60 35.04 35.36 0.4M
2024-05-21 35.88 36.02 35.00 35.12 0.5M
2024-05-20 35.78 36.10 35.41 35.87 0.7M
2024-05-17 35.45 35.61 35.04 35.38 0.6M
2024-05-16 35.16 35.61 35.10 35.41 0.5M
2024-05-15 35.30 35.66 34.89 35.14 0.6M
2024-05-14 34.89 35.57 34.89 35.33 0.7M
2024-05-13 35.69 35.76 34.66 34.83 1.1M
2024-05-10 36.87 36.87 35.90 36.20 0.9M
2024-05-09 36.47 36.86 36.44 36.69 1.1M
2024-05-08 37.01 37.16 36.07 36.40 1.3M
2024-05-07 37.16 37.57 36.72 36.92 1.8M
2024-05-06 37.00 37.53 36.60 37.53 2.5M
2024-04-30 37.90 37.90 36.52 37.43 2.5M
2024-04-29 35.62 39.13 35.57 39.13 1.1M
2024-04-26 35.13 35.69 34.90 35.57 0.6M
2024-04-25 34.67 35.59 34.55 35.52 0.6M
2024-04-24 33.90 35.07 33.65 34.80 0.6M
2024-04-23 33.02 34.17 33.02 33.71 0.8M
2024-04-22 33.45 33.84 32.35 33.00 0.6M
2024-04-19 34.01 34.39 33.40 33.65 0.5M
2024-04-18 33.35 35.18 32.87 34.32 1.2M
2024-04-17 31.43 33.58 31.43 33.40 0.9M
2024-04-16 33.08 34.40 30.95 30.95 1.6M
2024-04-15 36.50 37.78 33.53 34.39 1.4M
2024-04-12 36.30 37.88 36.30 36.78 0.7M
2024-04-11 35.48 37.27 35.01 36.43 1.0M
2024-04-10 37.49 37.49 35.17 35.50 1.0M
2024-04-09 36.74 37.50 36.74 37.23 0.6M
2024-04-08 38.79 38.93 36.48 36.73 0.7M
2024-04-03 38.69 38.98 37.80 38.78 0.6M
2024-04-02 37.97 38.71 37.81 38.55 0.7M
2024-04-01 37.12 37.98 37.12 37.96 0.6M
2024-03-29 37.10 37.88 36.43 37.11 0.6M
2024-03-28 35.62 37.53 35.62 37.00 0.5M
2024-03-27 36.97 37.48 35.50 35.55 0.4M
2024-03-26 36.84 37.44 36.08 36.94 0.5M
2024-03-25 36.94 38.28 36.80 36.82 0.7M
2024-03-22 38.00 38.18 36.90 37.30 0.6M
2024-03-21 38.00 38.49 37.40 38.10 0.5M
2024-03-20 38.50 38.50 37.59 37.98 0.5M
2024-03-19 37.58 38.54 37.40 38.18 0.7M
2024-03-18 37.19 38.35 36.61 37.70 0.6M
2024-03-15 35.88 37.09 35.82 36.99 0.6M
2024-03-14 36.28 36.45 35.51 36.00 0.5M
2024-03-13 36.49 36.60 35.90 36.19 0.6M
2024-03-12 35.22 36.66 35.13 36.45 1.3M
2024-03-11 34.38 35.19 34.30 35.18 0.7M
2024-03-08 34.09 34.68 34.00 34.44 0.5M
2024-03-07 34.86 35.34 34.14 34.26 0.5M
2024-03-06 34.07 35.00 33.66 34.78 0.7M
2024-03-05 34.68 34.87 33.80 33.95 0.5M
2024-03-04 35.23 35.36 34.18 34.67 0.7M
2024-03-01 34.87 35.23 34.35 34.97 1.1M
2024-02-29 33.02 34.85 33.02 34.85 1.6M
2024-02-28 37.70 38.11 33.98 33.98 2.0M
2024-02-27 35.09 37.98 34.77 37.75 1.0M
2024-02-26 35.05 36.31 34.62 35.41 1.2M
2024-02-23 33.06 34.98 33.06 34.67 1.3M
2024-02-22 32.14 33.36 32.13 33.05 0.7M
2024-02-21 31.30 33.80 31.30 32.57 1.1M
2024-02-20 31.25 31.96 30.78 31.63 0.7M
2024-02-19 30.35 32.27 30.31 31.56 1.7M
2024-02-08 27.54 30.00 26.93 29.93 1.6M
2024-02-07 29.80 29.96 26.86 27.34 1.8M
2024-02-06 28.44 29.76 27.05 28.71 2.0M
2024-02-05 33.40 33.40 30.06 30.06 1.3M
2024-02-02 34.65 35.31 32.32 33.40 1.4M
2024-02-01 35.19 35.48 34.01 34.74 1.0M
2024-01-31 37.57 38.30 35.36 35.41 1.3M
2024-01-30 40.18 40.86 38.18 38.40 1.3M
2024-01-29 42.01 42.08 40.70 40.85 0.7M
2024-01-26 42.33 43.15 41.55 42.01 0.8M
2024-01-25 39.69 42.53 38.82 42.33 1.1M
2024-01-24 39.11 39.76 37.79 39.19 1.0M
2024-01-23 41.02 41.22 39.02 39.31 1.0M
2024-01-22 43.79 44.40 40.60 41.02 1.0M
2024-01-19 45.13 45.56 43.90 44.07 0.7M
2024-01-18 45.64 46.21 44.02 45.30 0.9M
2024-01-17 47.04 47.38 45.69 45.71 0.6M
2024-01-16 47.50 48.46 46.60 47.39 0.7M
2024-01-15 46.69 47.85 46.23 47.40 0.6M
2024-01-12 46.72 47.66 46.66 46.70 0.5M
2024-01-11 46.59 46.96 46.01 46.86 0.7M
2024-01-10 46.70 47.06 45.50 46.44 0.7M
2024-01-09 46.66 47.20 46.21 46.63 0.7M
2024-01-08 47.30 47.47 46.13 46.26 0.8M
2024-01-05 47.00 48.92 46.89 47.65 0.9M
2024-01-04 47.75 47.84 47.08 47.30 0.6M
2024-01-03 48.11 48.66 47.06 47.76 0.9M
2024-01-02 47.01 49.33 46.98 48.42 1.2M