凯利泰

300326
🏛️ 中国 →
5.88
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
09:30 5.40 5.42 5.36 5.36 405.6K
09:35 5.36 5.38 5.31 5.32 1,018.5K
09:40 5.31 5.33 5.31 5.32 327.3K
09:45 5.32 5.35 5.32 5.34 94.5K
09:50 5.33 5.35 5.33 5.34 245.9K
09:55 5.33 5.34 5.31 5.32 231.3K
10:00 5.31 5.32 5.27 5.30 865.6K
10:05 5.30 5.31 5.27 5.27 445.8K
10:10 5.27 5.28 5.25 5.27 236.6K
10:15 5.27 5.28 5.26 5.27 242.6K
10:20 5.27 5.27 5.26 5.27 115.3K
10:25 5.27 5.27 5.23 5.24 525.0K
10:30 5.24 5.24 5.23 5.24 219.8K
10:35 5.23 5.27 5.23 5.27 129.5K
10:40 5.26 5.27 5.25 5.27 198.4K
10:45 5.26 5.28 5.26 5.28 96.8K
10:50 5.27 5.28 5.25 5.27 148.1K
10:55 5.27 5.27 5.25 5.26 54.0K
11:00 5.27 5.27 5.26 5.27 19.3K
11:05 5.27 5.27 5.25 5.25 107.8K
11:10 5.24 5.26 5.24 5.26 55.4K
11:15 5.26 5.27 5.25 5.26 242.9K
11:20 5.25 5.27 5.25 5.27 96.9K
11:25 5.27 5.28 5.26 5.28 44.8K
13:00 5.27 5.27 5.26 5.26 169.6K
13:05 5.27 5.27 5.26 5.27 143.3K
13:10 5.27 5.28 5.27 5.28 511.1K
13:15 5.27 5.28 5.26 5.27 170.8K
13:20 5.26 5.28 5.26 5.26 78.2K
13:25 5.26 5.28 5.26 5.28 129.8K
13:30 5.28 5.30 5.28 5.29 130.0K
13:35 5.28 5.29 5.28 5.29 35.1K
13:40 5.28 5.29 5.28 5.28 46.7K
13:45 5.28 5.28 5.26 5.27 51.9K
13:50 5.27 5.27 5.27 5.27 80.4K
13:55 5.26 5.28 5.26 5.28 42.2K
14:00 5.28 5.28 5.26 5.26 175.6K
14:05 5.27 5.27 5.26 5.26 133.8K
14:10 5.26 5.26 5.24 5.24 313.1K
14:15 5.25 5.27 5.25 5.27 36.9K
14:20 5.27 5.28 5.27 5.27 66.0K
14:25 5.28 5.29 5.26 5.29 214.7K
14:30 5.29 5.30 5.29 5.30 132.9K
14:35 5.30 5.32 5.29 5.32 130.8K
14:40 5.31 5.32 5.30 5.31 21.5K
14:45 5.31 5.32 5.30 5.32 147.2K
14:50 5.32 5.33 5.31 5.31 72.6K
14:55 5.31 5.32 5.31 5.32 115.4K
15:40 5.32 5.32 5.32 5.32 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 5.68 5.97 5.68 5.88 18.2M
2025-09-25 5.54 5.75 5.51 5.67 9.6M
2025-09-24 5.31 5.58 5.30 5.58 13.2M
2025-09-23 5.40 5.42 5.23 5.32 9.4M
2025-09-22 5.46 5.50 5.38 5.42 6.2M
2025-09-19 5.51 5.55 5.43 5.44 9.2M
2025-09-18 5.66 5.75 5.50 5.55 10.3M
2025-09-17 5.65 5.68 5.62 5.65 6.0M
2025-09-16 5.65 5.66 5.60 5.63 7.0M
2025-09-15 5.68 5.76 5.64 5.66 6.6M
2025-09-12 5.74 5.74 5.65 5.68 7.6M
2025-09-11 5.70 5.75 5.67 5.74 7.0M
2025-09-10 5.80 5.80 5.69 5.73 6.8M
2025-09-09 5.82 5.88 5.75 5.78 8.6M
2025-09-08 5.58 5.86 5.54 5.82 15.9M
2025-09-05 5.54 5.59 5.49 5.59 7.7M
2025-09-04 5.59 5.63 5.49 5.55 9.1M
2025-09-03 5.60 5.67 5.51 5.55 8.6M
2025-09-02 5.75 5.79 5.58 5.60 11.9M
2025-09-01 5.83 5.84 5.71 5.74 11.2M
2025-08-29 5.93 5.94 5.80 5.82 11.9M
2025-08-28 6.05 6.08 5.80 5.93 17.3M
2025-08-27 5.97 6.30 5.90 6.04 27.8M
2025-08-26 6.05 6.12 5.96 5.99 19.2M
2025-08-25 5.79 5.84 5.66 5.84 12.7M
2025-08-22 5.99 5.99 5.70 5.77 24.9M
2025-08-21 6.22 6.35 5.96 5.99 26.2M
2025-08-15 6.04 6.19 5.85 6.14 20.2M
2025-08-14 6.20 6.20 6.00 6.04 18.5M
2025-08-13 6.25 6.26 6.18 6.19 11.1M
2025-08-12 6.18 6.28 6.15 6.26 10.7M
2025-08-11 6.23 6.30 6.13 6.17 10.1M
2025-08-08 6.15 6.29 6.08 6.22 13.7M
2025-08-07 6.11 6.29 6.08 6.15 11.4M
2025-08-06 6.13 6.21 6.09 6.11 9.4M
2025-08-05 6.19 6.19 6.06 6.10 9.9M
2025-08-04 6.11 6.23 6.04 6.20 11.8M
2025-08-01 6.07 6.12 6.03 6.11 7.9M
2025-07-31 6.14 6.17 6.06 6.07 10.0M
2025-07-30 6.30 6.30 6.11 6.13 12.5M
2025-07-29 6.29 6.39 6.21 6.29 19.3M
2025-07-28 6.10 6.18 5.98 6.18 14.1M
2025-07-25 6.11 6.17 6.06 6.10 14.1M
2025-07-24 6.13 6.15 6.06 6.11 14.9M
2025-07-23 6.15 6.16 6.03 6.13 15.1M
2025-07-22 6.00 6.33 6.00 6.18 20.7M
2025-07-21 6.02 6.07 5.91 5.99 23.2M
2025-07-18 6.11 6.28 6.04 6.13 21.4M
2025-07-17 6.53 6.53 6.11 6.11 44.1M
2025-07-16 6.48 6.64 6.31 6.55 36.8M
2025-07-15 6.47 6.75 6.18 6.27 47.0M
2025-07-14 6.17 6.55 6.04 6.53 42.9M
2025-07-11 5.83 6.09 5.73 6.09 39.4M
2025-07-10 5.56 5.85 5.52 5.83 44.6M
2025-07-09 5.25 5.35 5.25 5.33 15.5M
2025-07-08 5.36 5.50 5.24 5.30 26.7M
2025-07-07 5.17 5.22 5.11 5.13 12.0M
2025-07-04 5.14 5.26 5.09 5.11 16.1M
2025-07-03 5.09 5.18 5.08 5.12 11.8M
2025-07-02 5.13 5.20 5.04 5.09 14.6M
2025-07-01 4.88 5.17 4.86 5.12 24.0M
2025-06-30 4.74 4.88 4.71 4.87 12.4M
2025-06-27 4.70 4.73 4.66 4.73 9.8M
2025-06-26 4.60 4.76 4.60 4.69 13.9M
2025-06-25 4.63 4.65 4.57 4.61 11.3M
2025-06-24 4.54 4.62 4.53 4.61 10.6M
2025-06-23 4.50 4.57 4.45 4.54 6.4M
2025-06-20 4.52 4.61 4.48 4.50 9.3M
2025-06-19 4.55 4.63 4.47 4.49 9.8M
2025-06-18 4.61 4.65 4.53 4.54 9.1M
2025-06-17 4.68 4.74 4.64 4.66 8.5M
2025-06-16 4.55 4.68 4.55 4.66 7.5M
2025-06-13 4.65 4.66 4.55 4.56 9.6M
2025-06-12 4.73 4.74 4.64 4.66 10.4M
2025-06-11 4.74 4.79 4.71 4.72 9.4M
2025-06-10 4.82 4.84 4.69 4.75 14.4M
2025-06-09 4.86 4.90 4.79 4.82 12.1M
2025-06-06 4.80 4.82 4.72 4.80 11.2M
2025-06-05 4.93 4.93 4.73 4.80 16.9M
2025-06-04 4.62 4.87 4.62 4.82 20.8M
2025-06-03 4.47 4.69 4.46 4.62 14.9M
2025-05-30 4.48 4.58 4.43 4.50 13.6M
2025-05-29 4.45 4.52 4.43 4.49 10.1M
2025-05-28 4.48 4.52 4.40 4.46 13.8M
2025-05-27 4.48 4.53 4.43 4.48 10.7M
2025-05-26 4.40 4.49 4.40 4.46 9.5M
2025-05-23 4.48 4.50 4.38 4.39 14.4M
2025-05-22 4.54 4.66 4.48 4.50 17.7M
2025-05-21 4.61 4.65 4.49 4.53 22.1M
2025-05-20 4.53 4.74 4.48 4.61 23.3M
2025-05-19 4.43 4.53 4.38 4.53 19.9M
2025-05-16 4.35 4.45 4.35 4.39 11.8M
2025-05-15 4.44 4.46 4.35 4.38 15.8M
2025-05-14 4.45 4.57 4.43 4.45 17.9M
2025-05-13 4.52 4.54 4.40 4.44 20.2M
2025-05-12 4.42 4.65 4.35 4.49 35.5M
2025-05-09 4.18 4.75 4.14 4.42 57.0M
2025-05-08 3.85 4.16 3.83 4.11 43.2M
2025-05-07 3.87 3.93 3.80 3.87 52.7M
2025-05-06 3.60 3.95 3.48 3.92 94.6M
2025-04-29 3.91 4.19 3.84 4.17 56.3M
2025-04-28 4.08 4.30 3.88 3.94 84.6M
2025-04-25 4.93 5.02 4.77 4.84 27.7M
2025-04-24 5.05 5.08 4.89 4.90 41.8M
2025-04-23 5.26 5.29 5.00 5.20 57.3M
2025-04-22 5.81 5.83 5.23 5.24 53.7M
2025-04-21 5.83 5.88 5.74 5.83 13.0M
2025-04-18 5.76 5.88 5.70 5.82 12.3M
2025-04-17 5.82 5.86 5.76 5.76 5.8M
2025-04-16 5.97 6.00 5.68 5.82 14.5M
2025-04-15 6.01 6.07 5.91 6.04 9.8M
2025-04-14 5.86 6.13 5.84 6.01 14.3M
2025-04-11 5.73 5.87 5.67 5.80 12.7M
2025-04-10 5.74 5.86 5.74 5.78 13.8M
2025-04-09 5.49 5.70 5.10 5.65 19.1M
2025-04-08 5.38 5.74 5.35 5.53 17.4M
2025-04-07 6.14 6.14 5.21 5.38 28.4M
2025-04-03 6.40 6.52 6.37 6.42 9.9M
2025-04-02 6.35 6.50 6.26 6.44 12.1M
2025-04-01 6.20 6.38 6.16 6.32 13.3M
2025-03-31 6.22 6.22 6.02 6.17 11.4M
2025-03-28 6.32 6.34 6.20 6.22 9.0M
2025-03-27 6.25 6.32 6.13 6.28 8.9M
2025-03-26 6.21 6.34 6.16 6.29 10.7M
2025-03-25 6.32 6.32 6.13 6.20 15.0M
2025-03-24 6.69 6.69 6.13 6.31 34.3M
2025-03-21 6.89 6.95 6.57 6.64 23.9M
2025-03-20 6.97 7.09 6.82 6.94 21.0M
2025-03-19 7.08 7.19 6.96 6.97 19.9M
2025-03-18 6.99 7.12 6.90 7.08 23.8M
2025-03-17 7.36 7.42 6.90 6.99 46.9M
2025-03-14 7.60 7.69 7.20 7.48 42.7M
2025-03-13 7.88 8.10 7.68 7.72 25.7M
2025-03-12 7.79 8.00 7.75 7.83 25.4M
2025-03-11 7.71 7.87 7.63 7.76 14.4M
2025-03-10 7.75 7.94 7.70 7.82 18.4M
2025-03-07 7.56 7.85 7.48 7.74 26.8M
2025-03-06 7.60 7.83 7.52 7.59 18.8M
2025-03-05 7.44 7.65 7.41 7.58 20.9M
2025-03-04 7.00 7.57 6.91 7.45 28.8M
2025-03-03 6.83 7.11 6.75 7.00 12.2M
2025-02-28 7.16 7.17 6.79 6.82 16.3M
2025-02-27 7.35 7.35 7.12 7.17 12.2M
2025-02-26 7.32 7.44 7.30 7.35 7.4M
2025-02-25 7.38 7.51 7.22 7.33 12.9M
2025-02-24 7.22 7.61 7.12 7.45 21.2M
2025-02-21 7.30 7.42 7.07 7.38 22.7M
2025-02-20 7.43 7.55 7.23 7.29 17.4M
2025-02-19 7.39 7.47 7.22 7.43 13.9M
2025-02-18 7.58 7.58 7.36 7.41 11.7M
2025-02-17 7.66 7.78 7.50 7.63 15.6M
2025-02-14 7.44 7.79 7.42 7.66 21.5M
2025-02-13 7.60 7.60 7.43 7.46 9.9M
2025-02-12 7.53 7.60 7.37 7.60 17.2M
2025-02-11 7.80 7.80 7.50 7.58 21.0M
2025-02-10 7.25 7.86 7.18 7.84 42.0M
2025-02-07 7.25 7.34 7.08 7.18 18.6M
2025-02-06 7.15 7.30 7.07 7.24 12.3M
2025-02-05 7.18 7.23 7.08 7.19 8.6M
2025-01-27 7.11 7.25 7.03 7.14 12.4M
2025-01-24 7.21 7.28 7.00 7.06 16.1M
2025-01-23 7.36 7.52 7.25 7.25 17.3M
2025-01-22 7.43 7.46 7.16 7.20 15.6M
2025-01-21 7.58 7.65 7.30 7.48 13.9M
2025-01-20 7.23 7.59 7.23 7.54 19.2M
2025-01-17 7.16 7.38 7.05 7.24 19.6M
2025-01-16 7.64 7.82 7.10 7.15 37.1M
2025-01-15 7.45 7.79 7.36 7.71 24.5M
2025-01-14 7.31 7.48 7.18 7.48 20.9M
2025-01-13 6.80 7.28 6.70 7.28 25.8M
2025-01-10 7.07 7.25 6.81 6.83 15.5M
2025-01-09 6.96 7.20 6.85 7.14 19.7M
2025-01-08 6.94 7.15 6.50 7.08 27.4M
2025-01-07 6.96 6.96 6.55 6.96 23.1M
2025-01-06 6.48 6.89 6.32 6.70 26.2M
2025-01-03 6.41 6.76 6.31 6.41 18.8M
2025-01-02 6.50 6.64 6.29 6.40 14.8M