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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 34.09 | 34.09 | 32.81 | 33.10 | -2.91% | 0.80 | 2.16% |
| 2025-05-26 | 33.74 | 34.20 | 33.46 | 34.09 | +1.00% | 0.56 | 1.48% |
| 2025-05-23 | 34.01 | 35.29 | 33.60 | 33.75 | -0.90% | 0.88 | 2.31% |
| 2025-05-22 | 34.13 | 35.04 | 33.93 | 34.06 | -0.17% | 0.65 | 1.70% |
| 2025-05-21 | 34.74 | 35.18 | 34.04 | 34.12 | -2.30% | 0.88 | 2.31% |
| 2025-05-20 | 34.91 | 35.89 | 34.39 | 34.92 | +0.09% | 0.74 | 1.90% |
| 2025-05-19 | 36.31 | 36.31 | 34.43 | 34.89 | -2.30% | 1.02 | 2.63% |
| 2025-05-16 | 35.67 | 36.63 | 35.22 | 35.71 | +0.11% | 1.01 | 2.50% |
| 2025-05-15 | 35.96 | 36.46 | 35.19 | 35.67 | -1.40% | 0.95 | 2.40% |
| 2025-05-14 | 37.20 | 37.46 | 35.86 | 36.18 | -3.03% | 1.67 | 4.13% |
| 2025-05-13 | 37.67 | 39.63 | 37.17 | 37.31 | +1.18% | 2.50 | 5.89% |
| 2025-05-12 | 36.67 | 37.48 | 36.58 | 36.87 | +2.82% | 1.21 | 2.96% |
| 2025-05-09 | 38.02 | 38.11 | 35.48 | 35.86 | -5.58% | 1.98 | 4.93% |
| 2025-05-08 | 37.60 | 39.35 | 37.38 | 37.98 | -0.08% | 1.51 | 3.57% |
| 2025-05-07 | 38.46 | 39.45 | 37.07 | 38.01 | -0.16% | 2.27 | 5.39% |
| 2025-05-06 | 36.67 | 38.90 | 35.39 | 38.07 | +6.34% | 2.75 | 6.67% |