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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 29.46 | 30.38 | 29.18 | 30.05 | +1.73% | 0.73 | 2.23% |
| 2026-04-21 | 29.91 | 29.91 | 29.04 | 29.54 | -0.81% | 0.65 | 2.01% |
| 2026-04-20 | 30.15 | 30.16 | 29.48 | 29.78 | -1.23% | 0.85 | 2.61% |
| 2026-04-17 | 29.88 | 30.41 | 29.60 | 30.15 | +0.84% | 0.70 | 2.12% |
| 2026-04-16 | 29.30 | 30.14 | 29.23 | 29.90 | +2.61% | 0.81 | 2.49% |
| 2026-04-15 | 29.40 | 29.75 | 28.80 | 29.14 | +2.75% | 0.99 | 3.07% |
| 2026-04-14 | 28.37 | 28.42 | 28.00 | 28.36 | +1.47% | 0.31 | 1.01% |
| 2026-04-13 | 27.88 | 28.16 | 27.78 | 27.95 | -0.75% | 0.27 | 0.87% |
| 2026-04-10 | 28.05 | 28.69 | 27.95 | 28.16 | +1.33% | 0.46 | 1.49% |
| 2026-04-09 | 28.01 | 28.34 | 27.71 | 27.79 | -2.29% | 0.38 | 1.25% |
| 2026-04-08 | 27.33 | 28.48 | 27.33 | 28.44 | +5.96% | 0.50 | 1.61% |
| 2026-04-07 | 26.57 | 27.11 | 26.42 | 26.84 | +0.86% | 0.31 | 1.07% |
| 2026-04-03 | 27.25 | 27.25 | 26.44 | 26.61 | -1.08% | 0.30 | 1.03% |
| 2026-04-02 | 27.88 | 27.88 | 26.77 | 26.90 | -2.89% | 0.36 | 1.22% |
| 2026-04-01 | 27.30 | 27.80 | 27.01 | 27.70 | +3.36% | 0.50 | 1.67% |
| 2026-03-31 | 27.06 | 27.47 | 26.71 | 26.80 | -0.89% | 0.43 | 1.45% |
| 2026-03-30 | 26.90 | 27.16 | 26.55 | 27.04 | -0.48% | 0.33 | 1.11% |
| 2026-03-27 | 26.60 | 27.25 | 26.10 | 27.17 | +1.61% | 0.40 | 1.37% |
| 2026-03-26 | 27.08 | 27.65 | 26.71 | 26.74 | -1.18% | 0.62 | 2.06% |
| 2026-03-25 | 26.69 | 27.24 | 26.50 | 27.06 | +1.65% | 0.40 | 1.34% |