凯尔达

688255
🏛️ 中国 →
39.80
最后更新: 2025-09-29
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 23.67 24.51 23.53 24.45 0.8M
2023-12-28 22.85 23.74 22.50 23.55 0.8M
2023-12-27 22.99 23.11 22.70 22.84 0.5M
2023-12-26 23.13 23.20 22.76 22.92 0.5M
2023-12-25 23.52 23.91 23.19 23.45 0.6M
2023-12-22 24.06 24.06 23.48 23.63 0.6M
2023-12-21 24.07 24.19 23.03 24.00 0.8M
2023-12-20 24.02 24.54 23.71 23.96 0.7M
2023-12-19 23.66 24.10 23.36 23.99 0.5M
2023-12-18 23.81 24.26 23.67 23.78 0.7M
2023-12-15 24.21 24.38 23.92 24.03 0.5M
2023-12-14 24.11 24.47 24.01 24.10 0.5M
2023-12-13 24.37 24.87 23.91 24.25 1.1M
2023-12-12 24.58 24.58 23.98 24.37 0.7M
2023-12-11 23.80 24.50 23.51 24.43 0.8M
2023-12-08 24.20 24.59 24.00 24.04 0.7M
2023-12-07 23.96 24.12 23.70 24.01 0.6M
2023-12-06 23.90 24.21 23.50 23.97 0.6M
2023-12-05 24.44 24.49 23.80 23.85 0.6M
2023-12-04 24.91 25.10 24.45 24.51 0.7M
2023-12-01 25.60 25.82 24.70 24.74 1.4M
2023-11-30 26.18 26.25 25.29 25.78 0.9M
2023-11-29 26.40 26.56 25.78 25.91 0.9M
2023-11-28 25.95 26.79 25.95 26.32 0.8M
2023-11-27 25.56 26.61 25.56 26.18 0.9M
2023-11-24 25.84 26.00 25.49 25.72 1.0M
2023-11-23 25.70 26.10 25.61 25.83 0.4M
2023-11-22 26.38 26.58 25.71 25.77 0.7M
2023-11-21 26.83 27.04 26.11 26.30 0.7M
2023-11-20 26.60 27.16 26.23 26.89 1.1M
2023-11-17 25.87 26.39 25.68 26.34 0.6M
2023-11-16 26.25 26.35 25.71 25.90 0.7M
2023-11-15 25.80 26.59 25.60 26.38 1.0M
2023-11-14 25.44 25.75 25.25 25.62 0.5M
2023-11-13 25.80 25.85 25.30 25.47 0.9M
2023-11-10 25.58 25.81 25.40 25.52 0.9M
2023-11-09 26.00 26.30 25.35 25.46 0.9M
2023-11-08 26.12 26.41 25.78 25.98 1.0M
2023-11-07 26.07 26.30 25.70 26.01 1.1M
2023-11-06 25.12 26.13 25.06 26.00 1.3M
2023-11-03 24.31 25.79 24.28 25.13 2.3M
2023-11-02 24.77 24.84 23.78 23.79 1.0M
2023-11-01 23.85 24.90 23.54 24.78 1.4M
2023-10-31 23.91 24.09 23.46 23.77 0.6M
2023-10-30 23.28 24.22 22.80 23.89 1.1M
2023-10-27 23.25 23.62 22.78 23.53 0.7M
2023-10-26 23.16 23.42 22.91 23.25 0.5M
2023-10-25 23.56 24.17 23.04 23.19 0.9M
2023-10-24 23.17 23.78 22.67 23.60 0.9M
2023-10-23 23.40 23.59 22.69 22.83 0.6M
2023-10-20 23.53 24.29 23.35 23.40 0.5M
2023-10-19 23.70 24.56 23.66 23.77 0.5M
2023-10-18 24.45 24.74 23.50 24.14 1.3M
2023-10-17 26.16 26.46 24.17 24.46 1.9M
2023-10-16 27.01 27.03 25.91 26.06 1.1M
2023-10-13 27.30 27.53 26.87 26.92 0.9M
2023-10-12 28.13 28.13 26.78 27.28 0.9M
2023-10-11 27.68 28.10 27.19 27.90 0.9M
2023-10-10 26.88 27.61 26.46 27.47 1.0M
2023-10-09 26.85 27.03 26.48 26.68 0.5M
2023-09-28 27.04 27.17 26.61 26.99 0.7M
2023-09-27 26.66 27.78 26.20 26.76 1.4M
2023-09-26 26.27 26.60 25.97 26.26 0.4M
2023-09-25 26.60 26.88 25.90 26.17 0.4M
2023-09-22 25.17 26.47 25.04 26.47 0.7M
2023-09-21 25.88 25.88 25.12 25.16 0.4M
2023-09-20 25.79 26.29 25.50 25.58 0.7M
2023-09-19 26.14 26.15 25.51 25.82 0.5M
2023-09-18 25.84 26.59 25.20 26.18 0.5M
2023-09-15 25.97 26.31 25.61 25.84 0.4M
2023-09-14 26.54 26.54 25.63 25.78 0.5M
2023-09-13 26.75 26.84 26.01 26.17 0.6M
2023-09-12 26.92 27.25 26.74 26.89 0.5M
2023-09-11 27.06 27.50 26.70 27.23 0.8M
2023-09-08 27.28 27.58 26.90 27.04 0.7M
2023-09-07 27.95 27.95 26.80 26.88 0.8M
2023-09-06 27.80 27.98 27.31 27.75 0.8M
2023-09-05 27.28 28.33 27.16 27.83 1.4M
2023-09-04 27.48 27.67 26.89 27.28 0.8M
2023-09-01 27.61 27.96 27.18 27.38 0.7M
2023-08-31 28.17 28.51 27.43 27.69 0.8M
2023-08-30 27.74 28.40 27.60 28.15 1.2M
2023-08-29 25.47 28.11 25.36 27.54 2.7M
2023-08-28 27.40 27.57 25.01 25.62 1.2M
2023-08-25 26.71 26.71 25.40 25.63 1.1M
2023-08-24 27.01 27.27 26.30 26.63 0.7M
2023-08-23 27.82 28.09 26.94 27.10 0.8M
2023-08-22 27.60 28.18 27.20 28.00 0.7M
2023-08-21 27.62 29.47 27.61 27.65 1.5M
2023-08-18 27.50 28.04 27.14 27.55 1.1M
2023-08-17 26.16 27.84 26.08 27.10 1.3M
2023-08-16 26.30 26.86 26.10 26.12 0.6M
2023-08-15 26.11 26.77 26.11 26.34 0.4M
2023-08-14 26.80 26.82 26.06 26.55 0.7M
2023-08-11 26.90 27.72 26.51 27.00 1.2M
2023-08-10 27.33 27.33 26.63 26.95 0.8M
2023-08-09 28.23 28.23 26.75 27.36 1.8M
2023-08-08 29.35 29.70 27.88 28.18 1.4M
2023-08-07 30.22 30.23 29.02 29.32 1.1M
2023-08-04 29.36 30.50 29.13 30.13 1.4M
2023-08-03 30.06 30.16 29.29 29.36 0.8M
2023-08-02 29.20 30.56 29.19 30.06 1.6M
2023-08-01 28.88 29.98 28.31 29.22 1.9M
2023-07-31 29.23 29.23 28.37 28.57 1.3M
2023-07-28 28.55 29.50 27.70 29.50 1.1M
2023-07-27 28.47 29.28 28.20 28.68 0.9M
2023-07-26 29.12 29.35 28.40 28.47 0.7M
2023-07-25 28.44 29.34 28.44 29.12 0.6M
2023-07-24 28.42 28.87 28.17 28.69 0.5M
2023-07-21 28.76 29.18 28.16 28.62 1.6M
2023-07-20 29.44 29.58 28.64 28.64 1.0M
2023-07-19 30.48 30.48 29.22 29.38 1.0M
2023-07-18 30.63 30.80 29.64 30.43 0.7M
2023-07-17 29.93 30.68 29.50 30.44 0.9M
2023-07-14 30.29 31.10 29.56 29.81 1.7M
2023-07-13 30.33 30.49 30.00 30.22 0.5M
2023-07-12 31.22 31.22 30.09 30.22 0.7M
2023-07-11 30.46 31.58 30.25 31.15 0.7M
2023-07-10 30.62 31.25 30.30 30.90 1.1M
2023-07-07 31.64 31.80 30.53 30.74 1.1M
2023-07-06 31.50 32.08 31.22 31.59 1.0M
2023-07-05 33.23 33.23 31.50 31.61 1.2M
2023-07-04 32.13 33.18 32.13 32.66 1.4M
2023-07-03 34.10 34.25 32.25 32.36 1.7M
2023-06-30 33.62 34.54 32.80 33.86 1.9M
2023-06-29 31.97 34.47 31.97 33.82 2.7M
2023-06-28 32.44 33.75 30.89 31.69 1.6M
2023-06-27 32.37 33.19 31.48 32.72 1.5M
2023-06-26 32.94 34.77 31.71 31.90 1.8M
2023-06-21 34.10 35.58 32.90 32.91 2.0M
2023-06-20 31.92 34.66 31.92 34.03 2.9M
2023-06-19 32.36 32.62 31.64 31.92 2.0M
2023-06-16 31.42 31.85 30.77 31.78 1.7M
2023-06-15 29.75 32.11 29.33 31.40 3.0M
2023-06-14 29.80 29.98 28.77 29.73 1.0M
2023-06-13 29.62 30.28 29.50 29.94 0.8M
2023-06-12 29.80 30.08 29.05 29.77 1.4M
2023-06-09 30.58 30.58 29.14 29.60 1.1M
2023-06-08 43.41 43.63 41.40 41.88 0.7M
2023-06-07 42.84 43.86 42.00 42.79 0.8M
2023-06-06 44.86 44.88 42.25 42.36 1.0M
2023-06-05 45.66 45.66 44.22 44.43 0.6M
2023-06-02 45.00 45.24 44.40 44.62 0.9M
2023-06-01 45.87 46.80 45.05 45.24 1.0M
2023-05-31 46.06 47.32 45.12 46.10 1.2M
2023-05-30 46.92 48.59 45.56 45.80 2.6M
2023-05-29 44.00 49.78 44.00 47.25 3.6M
2023-05-26 42.56 44.38 42.22 43.32 1.0M
2023-05-25 30.34 30.93 29.76 30.46 1.7M
2023-05-24 41.99 43.95 41.25 42.25 1.4M
2023-05-23 29.38 30.51 28.98 30.01 1.9M
2023-05-22 39.99 41.25 39.90 41.16 0.8M
2023-05-19 28.20 29.22 28.19 28.94 1.3M
2023-05-18 39.30 40.80 38.72 40.50 1.6M
2023-05-17 36.95 39.68 36.95 39.10 1.3M
2023-05-16 36.92 37.55 36.80 37.17 0.6M
2023-05-15 35.38 37.42 35.22 37.00 0.8M
2023-05-12 35.68 35.99 35.15 35.30 0.7M
2023-05-11 35.63 35.90 35.15 35.68 0.3M
2023-05-10 34.72 36.28 34.70 35.57 0.6M
2023-05-09 34.22 35.54 34.22 35.09 0.7M
2023-05-08 34.27 34.69 33.96 34.59 0.3M
2023-05-05 34.63 35.26 34.24 34.52 0.4M
2023-05-04 33.70 35.30 33.70 34.63 0.6M
2023-04-28 32.98 34.10 32.49 33.99 0.9M
2023-04-27 32.58 33.73 32.50 32.88 0.5M
2023-04-26 34.15 34.64 32.15 32.78 1.3M
2023-04-25 35.00 35.41 33.50 34.16 0.7M
2023-04-24 35.73 35.75 34.56 35.32 0.5M
2023-04-21 26.54 26.54 25.23 25.50 1.5M
2023-04-20 37.13 37.48 36.51 37.02 0.5M
2023-04-19 38.20 38.26 36.84 37.13 0.9M
2023-04-18 40.01 40.01 38.10 38.40 0.9M
2023-04-17 38.70 41.19 38.60 40.30 1.4M
2023-04-14 38.84 38.99 37.91 38.70 0.6M
2023-04-13 39.80 39.80 38.42 38.70 1.0M
2023-04-12 38.70 40.48 38.31 39.85 1.4M
2023-04-11 39.00 39.39 38.26 38.50 1.1M
2023-04-10 40.08 40.66 38.28 38.71 2.5M
2023-04-07 41.63 43.40 39.88 40.11 2.2M
2023-04-06 42.03 42.48 40.69 41.61 1.8M
2023-04-04 40.05 42.68 39.84 42.02 2.6M
2023-04-03 29.27 30.15 28.51 28.77 1.9M
2023-03-31 39.03 40.97 38.80 40.65 1.2M
2023-03-30 38.33 41.16 38.00 39.25 1.8M
2023-03-29 38.20 39.66 37.70 38.36 0.9M
2023-03-28 41.38 41.38 37.90 38.02 1.6M
2023-03-27 39.60 42.88 39.27 40.60 2.7M
2023-03-24 38.30 39.84 37.78 39.27 1.3M
2023-03-23 37.80 38.56 37.50 37.76 0.6M
2023-03-22 39.50 39.67 37.60 37.79 0.8M
2023-03-21 38.68 39.95 38.31 39.18 0.6M
2023-03-20 39.09 39.39 38.00 38.60 0.6M
2023-03-17 39.49 39.98 38.91 39.18 0.5M
2023-03-16 41.06 41.32 39.13 39.50 1.0M
2023-03-15 39.53 41.97 39.53 41.06 1.7M
2023-03-14 38.39 39.96 37.80 39.51 1.1M
2023-03-13 36.90 38.84 36.36 38.55 1.4M
2023-03-10 27.16 27.60 26.34 26.36 1.0M
2023-03-09 37.98 39.24 37.57 38.22 1.3M
2023-03-08 26.55 27.20 26.27 26.80 1.1M
2023-03-07 41.00 41.02 37.24 37.76 2.4M
2023-03-06 29.12 29.89 28.55 29.12 2.4M
2023-03-03 39.99 40.27 38.65 39.90 2.0M
2023-03-02 42.69 42.69 40.01 40.10 2.0M
2023-03-01 41.58 42.45 41.14 42.45 1.1M
2023-02-28 41.50 42.19 41.09 41.52 1.3M
2023-02-27 42.09 42.22 40.88 41.60 1.5M
2023-02-24 43.22 43.73 42.07 42.46 1.6M
2023-02-23 44.04 44.52 42.23 42.37 2.8M
2023-02-22 43.50 45.00 43.02 44.27 3.8M
2023-02-21 36.88 43.78 36.88 43.78 3.9M
2023-02-20 37.50 37.50 35.60 36.48 1.5M
2023-02-17 38.22 38.92 37.05 37.10 1.5M
2023-02-16 40.20 40.37 37.91 38.37 1.8M
2023-02-15 38.80 40.76 38.25 40.22 2.2M
2023-02-14 37.19 39.29 37.03 38.97 1.7M
2023-02-13 37.15 37.69 36.70 37.19 0.8M
2023-02-10 38.44 38.87 36.70 37.15 1.2M
2023-02-09 26.77 27.30 26.03 26.96 1.6M
2023-02-08 38.50 38.89 36.85 37.03 1.6M
2023-02-07 35.98 40.67 35.92 39.20 3.1M
2023-02-06 38.00 38.00 35.73 35.92 1.4M
2023-02-03 36.80 37.77 36.59 37.66 1.3M
2023-02-02 37.41 37.81 36.90 36.92 1.5M
2023-02-01 37.01 37.78 36.11 37.37 1.6M
2023-01-31 38.10 38.10 36.40 36.50 1.2M
2023-01-30 37.87 38.00 36.50 36.71 1.8M
2023-01-20 39.55 40.89 37.30 37.32 2.8M
2023-01-19 37.38 39.18 37.06 38.21 2.1M
2023-01-18 35.43 38.88 35.06 37.72 3.1M
2023-01-17 32.76 35.45 32.76 34.78 2.3M
2023-01-16 22.86 23.88 22.56 23.37 2.5M
2023-01-13 30.55 32.35 30.01 31.99 2.0M
2023-01-12 30.27 30.88 30.00 30.20 1.0M
2023-01-11 31.22 32.55 30.41 30.42 2.1M
2023-01-10 31.68 31.85 30.80 30.94 1.4M
2023-01-09 32.52 33.59 30.68 31.32 3.4M
2023-01-06 31.62 34.12 31.20 32.99 4.2M
2023-01-05 27.24 31.99 27.04 31.41 3.3M
2023-01-04 27.00 27.68 27.00 27.37 0.5M
2023-01-03 25.71 27.14 25.71 27.08 0.6M