凯登纸业

KAI
🏛️ 美国 →
297.05
最后更新: 2025-09-30
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
2025-09-30 299.18 299.18 293.30 297.05 0.1M
2025-09-29 303.90 303.30 297.01 298.60 0.1M
2025-09-26 303.97 309.45 299.94 302.68 0.1M
2025-09-25 300.04 304.08 298.17 303.17 0.1M
2025-09-24 305.38 307.08 302.27 303.83 0.1M
2025-09-23 309.50 310.47 302.85 304.53 0.1M
2025-09-22 305.89 307.21 300.81 307.12 0.1M
2025-09-19 308.45 308.45 299.29 305.45 0.3M
2025-09-18 303.49 309.73 301.12 308.80 0.1M
2025-09-17 309.55 312.99 300.42 300.82 0.1M
2025-09-16 314.66 314.66 307.59 309.04 0.1M
2025-09-15 315.17 318.58 311.26 314.30 0.1M
2025-09-12 320.37 320.41 311.65 313.52 0.1M
2025-09-11 321.83 326.82 320.36 322.60 0.1M
2025-09-10 314.28 323.57 313.56 318.75 0.2M
2025-09-09 322.24 322.80 315.86 315.87 0.1M
2025-09-08 326.93 331.05 322.52 325.68 0.1M
2025-09-05 329.85 334.28 323.32 326.95 0.1M
2025-09-04 321.79 328.97 318.66 328.21 0.1M
2025-09-03 316.15 320.14 314.64 319.99 0.1M
2025-09-02 318.92 320.49 315.37 317.84 0.1M
2025-08-29 328.96 330.10 322.53 323.28 0.1M
2025-08-28 339.89 339.89 325.23 330.19 0.2M
2025-08-27 334.41 342.15 333.84 336.92 0.1M
2025-08-26 337.82 341.28 336.87 337.69 0.1M
2025-08-25 337.14 340.72 336.81 340.72 0.1M
2025-08-22 327.10 352.49 327.10 340.90 0.1M
2025-08-21 330.20 332.26 320.00 326.66 0.1M
2025-08-20 336.81 343.41 329.80 330.65 0.2M
2025-08-19 344.94 348.47 337.93 340.39 0.1M
2025-08-18 339.97 344.48 338.85 343.37 0.1M
2025-08-15 341.85 342.37 337.08 339.61 0.1M
2025-08-14 350.47 350.47 339.05 340.70 0.1M
2025-08-13 344.12 357.65 341.11 356.34 0.1M
2025-08-12 332.29 342.63 329.80 340.70 0.1M
2025-08-11 325.04 328.51 321.77 328.45 0.1M
2025-08-08 326.62 328.66 325.43 326.29 0.1M
2025-08-07 326.76 327.15 321.44 325.64 0.1M
2025-08-06 322.92 324.76 317.09 323.81 0.1M
2025-08-05 321.66 327.63 321.66 325.38 0.1M
2025-08-04 324.22 329.21 322.73 323.42 0.1M
2025-08-01 327.39 329.05 318.22 324.07 0.1M
2025-07-31 353.61 353.61 330.04 332.77 0.2M
2025-07-30 357.60 369.97 343.28 358.61 0.3M
2025-07-29 348.01 348.01 340.35 344.41 0.1M
2025-07-28 346.82 346.97 341.74 344.02 0.1M
2025-07-25 342.20 345.70 336.38 345.38 0.1M
2025-07-24 339.98 342.52 336.26 339.36 0.1M
2025-07-23 336.06 343.86 334.10 342.55 0.1M
2025-07-22 326.25 333.94 326.25 331.13 0.1M
2025-07-21 336.80 336.80 326.37 326.76 0.1M
2025-07-18 336.87 336.87 329.50 333.70 0.1M
2025-07-17 325.27 336.00 325.27 334.59 0.1M
2025-07-16 319.11 324.67 314.41 322.88 0.1M
2025-07-15 325.97 325.97 317.57 317.81 0.1M
2025-07-14 330.44 332.40 322.79 323.43 0.1M
2025-07-11 336.24 337.10 329.68 332.37 0.1M
2025-07-10 329.19 342.22 329.19 339.07 0.2M
2025-07-09 327.30 331.76 325.87 330.16 0.2M
2025-07-08 320.52 330.71 320.52 326.90 0.1M
2025-07-07 325.18 329.10 317.42 318.10 0.1M
2025-07-03 332.14 333.26 329.11 329.87 0.0M
2025-07-02 327.45 330.40 325.34 329.67 0.1M
2025-07-01 313.71 332.50 309.91 325.20 0.2M
2025-06-30 317.09 319.18 312.07 317.45 0.2M
2025-06-27 316.73 317.66 310.39 313.53 0.2M
2025-06-26 310.43 315.03 307.01 314.07 0.1M
2025-06-25 310.60 311.46 306.18 307.48 0.1M
2025-06-24 306.00 312.78 303.30 308.73 0.1M
2025-06-23 299.66 306.26 295.98 304.39 0.2M
2025-06-20 310.69 312.23 301.80 302.12 0.1M
2025-06-18 310.17 315.94 309.27 309.27 0.2M
2025-06-17 316.47 321.32 310.66 310.67 0.2M
2025-06-16 319.90 321.90 317.52 320.30 0.1M
2025-06-13 317.00 321.62 313.93 315.46 0.1M
2025-06-12 325.41 327.44 321.51 322.50 0.1M
2025-06-11 334.49 335.70 328.80 329.50 0.2M
2025-06-10 334.46 336.31 329.17 333.59 0.1M
2025-06-09 333.42 339.70 327.20 333.06 0.2M
2025-06-06 329.71 331.53 325.80 329.57 0.1M
2025-06-05 319.53 326.58 315.11 323.55 0.1M
2025-06-04 314.18 321.61 314.18 320.49 0.1M
2025-06-03 307.40 314.17 304.88 313.01 0.1M
2025-06-02 312.21 312.21 302.19 307.02 0.1M
2025-05-30 316.51 317.38 313.56 313.91 0.1M
2025-05-29 320.50 321.33 315.64 317.32 0.1M
2025-05-28 324.59 324.59 315.52 316.07 0.1M
2025-05-27 312.09 324.51 306.22 323.11 0.1M
2025-05-23 302.49 307.31 302.49 305.08 0.1M
2025-05-22 304.55 312.11 302.99 308.93 0.2M
2025-05-21 312.66 314.42 306.84 307.01 0.1M
2025-05-20 317.65 318.26 313.66 316.39 0.1M
2025-05-19 319.85 323.00 317.48 320.28 0.1M
2025-05-16 325.50 326.36 322.00 326.02 0.1M
2025-05-15 323.20 327.46 320.85 322.30 0.2M
2025-05-14 326.01 326.49 318.37 323.20 0.3M
2025-05-13 321.30 329.20 321.11 327.69 0.2M
2025-05-12 317.30 322.93 311.69 320.22 0.2M
2025-05-09 302.89 304.09 297.83 303.20 0.2M
2025-05-08 294.82 305.20 291.54 300.77 0.1M
2025-05-07 287.93 292.15 287.40 290.65 0.1M
2025-05-06 289.61 293.16 287.12 288.40 0.1M
2025-05-05 295.80 299.93 293.20 293.21 0.1M
2025-05-02 302.72 304.85 298.51 300.11 0.1M
2025-05-01 294.54 302.07 292.08 294.53 0.2M
2025-04-30 303.80 303.80 286.44 295.00 0.4M
2025-04-29 313.10 318.36 309.72 315.57 0.2M
2025-04-28 309.64 316.68 307.44 313.67 0.1M
2025-04-25 311.56 312.91 306.67 311.14 0.1M
2025-04-24 303.41 317.82 303.41 315.71 0.1M
2025-04-23 307.27 313.46 300.60 303.49 0.2M
2025-04-22 290.99 296.55 286.80 294.58 0.2M
2025-04-21 300.00 300.00 281.30 286.24 0.2M
2025-04-17 308.52 316.86 303.07 305.37 0.1M
2025-04-16 315.31 317.03 304.85 308.54 0.1M
2025-04-15 316.29 324.14 315.33 319.05 0.1M
2025-04-14 323.37 323.63 312.33 318.22 0.2M
2025-04-11 308.60 318.62 301.21 317.67 0.1M
2025-04-10 317.99 317.99 303.23 312.10 0.2M
2025-04-09 287.88 335.56 287.88 328.64 0.2M
2025-04-08 309.90 312.98 290.16 291.54 0.1M
2025-04-07 295.29 316.81 289.78 299.93 0.3M
2025-04-04 302.44 311.01 295.80 305.66 0.2M
2025-04-03 332.79 336.95 316.78 318.36 0.2M
2025-04-02 338.09 350.51 338.09 350.17 0.1M
2025-04-01 337.62 343.95 333.20 343.15 0.1M
2025-03-31 330.00 341.29 323.60 336.91 0.1M
2025-03-28 348.76 349.45 332.99 335.95 0.2M
2025-03-27 346.18 352.37 343.26 351.20 0.2M
2025-03-26 347.56 351.12 340.84 345.52 0.1M
2025-03-25 348.67 349.91 345.14 347.02 0.1M
2025-03-24 341.29 349.42 341.04 345.55 0.1M
2025-03-21 337.54 337.54 332.03 335.28 0.2M
2025-03-20 335.85 346.00 335.85 341.18 0.2M
2025-03-19 344.41 344.94 335.75 341.36 0.2M
2025-03-18 350.33 352.10 342.86 342.99 0.1M
2025-03-17 350.00 356.73 350.00 354.60 0.1M
2025-03-14 341.40 353.00 339.97 352.46 0.1M
2025-03-13 343.15 347.28 337.73 337.81 0.1M
2025-03-12 360.25 360.40 344.43 344.74 0.2M
2025-03-11 374.20 374.20 345.55 357.62 0.3M
2025-03-10 370.03 381.73 370.03 371.06 0.1M
2025-03-07 372.20 378.11 364.14 376.16 0.2M
2025-03-06 370.37 376.54 366.80 374.32 0.1M
2025-03-05 361.78 370.45 360.40 369.63 0.1M
2025-03-04 365.89 366.95 358.03 360.62 0.2M
2025-03-03 372.52 377.63 372.15 372.19 0.2M
2025-02-28 373.51 377.50 367.21 374.48 0.1M
2025-02-27 380.18 381.52 373.08 373.08 0.1M
2025-02-26 382.49 387.53 381.19 381.74 0.1M
2025-02-25 381.93 383.62 374.08 378.31 0.1M
2025-02-24 384.51 384.51 371.40 377.52 0.2M
2025-02-21 391.32 391.32 378.22 382.50 0.2M
2025-02-20 395.07 395.07 384.17 387.70 0.2M
2025-02-19 392.13 398.69 386.43 395.07 0.3M
2025-02-18 388.30 409.73 383.59 398.39 2.4M
2025-02-14 400.00 403.37 375.01 388.46 0.6M
2025-02-13 367.55 384.00 351.50 354.19 0.1M
2025-02-12 357.68 362.42 352.27 356.84 0.1M
2025-02-11 364.48 367.33 360.70 364.35 0.1M
2025-02-10 366.16 369.52 362.22 368.34 0.1M
2025-02-07 370.55 372.07 362.70 364.83 0.1M
2025-02-06 371.25 372.36 365.29 369.37 0.1M
2025-02-05 368.34 373.99 364.82 370.26 0.1M
2025-02-04 366.39 371.24 364.81 367.78 0.1M
2025-02-03 365.52 366.38 359.57 365.42 0.1M
2025-01-31 375.67 379.54 371.41 372.90 0.1M
2025-01-30 377.57 381.14 372.99 376.21 0.1M
2025-01-29 383.64 386.10 372.89 372.99 0.1M
2025-01-28 382.35 386.55 377.51 386.09 0.1M
2025-01-27 376.51 380.32 370.80 379.91 0.1M
2025-01-24 374.37 377.85 370.31 377.85 0.1M
2025-01-23 374.66 378.49 373.78 378.01 0.1M
2025-01-22 373.77 377.40 373.77 375.00 0.1M
2025-01-21 372.15 377.65 369.25 376.69 0.1M
2025-01-17 372.41 375.05 363.76 367.03 0.1M
2025-01-16 365.45 367.80 363.32 366.99 0.1M
2025-01-15 361.98 364.53 356.94 363.94 0.1M
2025-01-14 351.85 355.83 351.45 354.31 0.1M
2025-01-13 335.48 348.49 335.48 348.48 0.1M
2025-01-10 325.00 342.70 319.35 340.97 0.1M
2025-01-08 343.38 347.62 341.40 345.13 0.1M
2025-01-07 353.92 354.95 344.30 347.15 0.1M
2025-01-06 353.54 362.70 351.53 353.89 0.4M
2025-01-03 350.61 353.33 346.03 352.00 0.1M
2025-01-02 347.14 352.62 343.50 347.02 0.1M