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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 33.22 | 33.54 | 32.56 | 32.90 | -1.50% | 0.60 | 1.65% |
| 2025-07-22 | 34.55 | 34.86 | 33.38 | 33.40 | -3.69% | 1.01 | 2.71% |
| 2025-07-21 | 33.78 | 35.43 | 33.30 | 34.68 | +1.43% | 1.09 | 2.86% |
| 2025-07-18 | 34.96 | 34.96 | 33.93 | 34.19 | -1.70% | 0.58 | 1.54% |
| 2025-07-17 | 34.61 | 35.18 | 34.22 | 34.78 | +0.35% | 0.64 | 1.67% |
| 2025-07-16 | 34.01 | 35.35 | 34.00 | 34.66 | +1.20% | 0.81 | 2.12% |
| 2025-07-15 | 33.74 | 34.78 | 33.53 | 34.25 | +1.54% | 0.96 | 2.56% |
| 2025-07-14 | 33.18 | 34.27 | 33.18 | 33.73 | +1.38% | 0.74 | 2.00% |
| 2025-07-11 | 32.39 | 33.48 | 32.00 | 33.27 | +2.50% | 0.81 | 2.26% |
| 2025-07-10 | 32.50 | 32.97 | 32.21 | 32.46 | -2.93% | 0.82 | 2.30% |
| 2025-07-09 | 33.82 | 35.50 | 33.38 | 33.44 | +0.30% | 1.01 | 2.68% |
| 2025-07-08 | 33.99 | 34.10 | 33.10 | 33.34 | +1.83% | 0.56 | 1.52% |
| 2025-07-07 | 33.40 | 33.40 | 32.58 | 32.74 | -2.73% | 0.71 | 1.96% |
| 2025-07-04 | 34.53 | 34.58 | 33.62 | 33.66 | -3.47% | 0.94 | 2.51% |
| 2025-07-03 | 33.79 | 34.99 | 33.70 | 34.87 | +2.56% | 1.00 | 2.63% |
| 2025-07-02 | 33.79 | 34.58 | 33.51 | 34.00 | +0.98% | 0.87 | 2.32% |
| 2025-07-01 | 33.69 | 34.16 | 33.26 | 33.67 | -0.06% | 0.62 | 1.67% |
| 2025-06-30 | 33.30 | 33.87 | 33.15 | 33.69 | +1.08% | 0.65 | 1.78% |
| 2025-06-27 | 33.33 | 33.90 | 33.01 | 33.33 | +0.45% | 0.42 | 1.15% |
| 2025-06-26 | 33.58 | 34.20 | 33.17 | 33.18 | -1.31% | 0.54 | 1.46% |