凯尔达 sh.688255
33.80
-0.53%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 36.50 | 36.89 | 35.89 | 36.48 | -0.16% | 1.00 | 2.52% |
| 2025-08-19 | 36.35 | 37.48 | 35.44 | 36.54 | +0.63% | 1.84 | 4.58% |
| 2025-08-18 | 36.65 | 36.96 | 36.03 | 36.31 | -0.93% | 1.46 | 3.64% |
| 2025-08-15 | 36.01 | 37.10 | 36.01 | 36.65 | +1.41% | 0.86 | 2.14% |
| 2025-08-14 | 37.18 | 37.68 | 35.99 | 36.14 | -3.16% | 1.23 | 3.06% |
| 2025-08-13 | 37.82 | 37.99 | 36.74 | 37.32 | -1.89% | 1.29 | 3.15% |
| 2025-08-12 | 38.30 | 38.77 | 37.20 | 38.04 | -0.83% | 1.58 | 3.78% |
| 2025-08-11 | 36.26 | 38.97 | 36.01 | 38.36 | +6.08% | 2.43 | 5.84% |
| 2025-08-08 | 36.10 | 36.95 | 35.80 | 36.16 | -1.74% | 1.03 | 2.58% |
| 2025-08-07 | 36.14 | 37.36 | 35.60 | 36.80 | -0.97% | 2.35 | 5.87% |
| 2025-08-06 | 35.50 | 37.46 | 35.05 | 37.16 | +3.94% | 3.08 | 7.70% |
| 2025-08-05 | 34.50 | 36.49 | 34.36 | 35.75 | +5.93% | 2.97 | 7.58% |
| 2025-08-04 | 32.25 | 33.79 | 32.19 | 33.75 | +3.91% | 0.93 | 2.54% |
| 2025-08-01 | 32.63 | 32.98 | 32.17 | 32.48 | -0.55% | 0.59 | 1.65% |
| 2025-07-31 | 32.55 | 33.50 | 32.55 | 32.66 | -0.27% | 0.60 | 1.64% |
| 2025-07-30 | 33.18 | 33.18 | 32.58 | 32.75 | -1.65% | 0.57 | 1.58% |
| 2025-07-29 | 33.10 | 33.60 | 32.90 | 33.30 | 0.00% | 0.43 | 1.17% |
| 2025-07-28 | 33.51 | 33.88 | 33.16 | 33.30 | -0.12% | 0.47 | 1.27% |
| 2025-07-25 | 33.23 | 33.47 | 32.82 | 33.34 | +0.33% | 0.53 | 1.45% |
| 2025-07-24 | 32.64 | 33.86 | 32.63 | 33.23 | +1.00% | 0.53 | 1.45% |