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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 33.87 | 33.87 | 33.22 | 33.62 | +0.96% | 0.59 | 1.60% |
| 2025-06-24 | 31.55 | 33.40 | 31.21 | 33.30 | +5.95% | 0.82 | 2.28% |
| 2025-06-23 | 30.65 | 31.50 | 30.65 | 31.43 | +0.80% | 0.47 | 1.37% |
| 2025-06-20 | 32.28 | 32.50 | 31.01 | 31.18 | -3.41% | 0.46 | 1.32% |
| 2025-06-19 | 32.60 | 33.29 | 31.90 | 32.28 | -0.71% | 0.55 | 1.53% |
| 2025-06-18 | 33.30 | 33.30 | 32.17 | 32.51 | -1.37% | 0.41 | 1.13% |
| 2025-06-17 | 33.79 | 33.93 | 32.74 | 32.96 | -2.46% | 0.47 | 1.28% |
| 2025-06-16 | 34.00 | 34.37 | 33.50 | 33.79 | -0.71% | 0.53 | 1.41% |
| 2025-06-13 | 33.11 | 34.38 | 32.86 | 34.03 | +1.70% | 1.15 | 3.09% |
| 2025-06-12 | 32.60 | 33.72 | 32.26 | 33.46 | +2.58% | 0.74 | 2.03% |
| 2025-06-11 | 32.35 | 32.87 | 32.13 | 32.62 | +1.29% | 0.47 | 1.30% |
| 2025-06-10 | 32.94 | 33.20 | 31.60 | 32.20 | -2.14% | 0.60 | 1.67% |
| 2025-06-09 | 32.71 | 33.50 | 32.70 | 32.91 | +0.61% | 0.68 | 1.86% |
| 2025-06-06 | 32.77 | 33.49 | 32.33 | 32.71 | -0.51% | 0.54 | 1.48% |
| 2025-06-05 | 32.21 | 33.06 | 31.76 | 32.88 | +2.06% | 0.65 | 1.81% |
| 2025-06-04 | 32.28 | 32.56 | 31.73 | 32.21 | +0.56% | 0.41 | 1.14% |
| 2025-06-03 | 31.74 | 32.40 | 31.66 | 32.04 | +0.69% | 0.44 | 1.23% |
| 2025-05-30 | 32.87 | 33.01 | 31.70 | 31.82 | -3.98% | 0.76 | 2.13% |
| 2025-05-29 | 32.63 | 33.48 | 32.63 | 33.14 | +1.33% | 0.66 | 1.79% |
| 2025-05-28 | 32.91 | 33.54 | 32.62 | 32.70 | -1.20% | 0.46 | 1.25% |