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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 26.00 | 26.65 | 25.70 | 26.62 | +3.42% | 0.48 | 1.67% |
| 2026-03-23 | 26.81 | 27.40 | 25.50 | 25.74 | -5.37% | 0.74 | 2.53% |
| 2026-03-20 | 28.34 | 28.60 | 27.03 | 27.20 | -3.51% | 0.43 | 1.42% |
| 2026-03-19 | 29.01 | 29.07 | 28.07 | 28.19 | -3.59% | 0.60 | 1.92% |
| 2026-03-18 | 29.25 | 29.53 | 28.86 | 29.24 | 0.00% | 0.38 | 1.18% |
| 2026-03-17 | 30.09 | 30.09 | 29.21 | 29.24 | -2.04% | 0.34 | 1.03% |
| 2026-03-16 | 29.69 | 29.92 | 29.30 | 29.85 | +0.78% | 0.38 | 1.15% |
| 2026-03-13 | 30.05 | 30.41 | 29.62 | 29.62 | -1.30% | 0.51 | 1.55% |
| 2026-03-12 | 30.88 | 30.88 | 29.96 | 30.01 | -2.18% | 0.39 | 1.17% |
| 2026-03-11 | 31.50 | 31.72 | 30.66 | 30.68 | -2.36% | 0.48 | 1.40% |
| 2026-03-10 | 30.80 | 31.49 | 30.69 | 31.42 | +3.19% | 0.54 | 1.57% |
| 2026-03-09 | 30.66 | 30.66 | 29.65 | 30.45 | -1.20% | 0.70 | 2.12% |
| 2026-03-06 | 30.44 | 31.07 | 30.20 | 30.82 | +0.85% | 0.40 | 1.18% |
| 2026-03-05 | 30.73 | 31.19 | 30.44 | 30.56 | +0.73% | 0.43 | 1.26% |
| 2026-03-04 | 30.93 | 31.05 | 30.25 | 30.34 | -1.53% | 0.60 | 1.78% |
| 2026-03-03 | 32.14 | 32.28 | 30.80 | 30.81 | -3.84% | 0.91 | 2.61% |
| 2026-03-02 | 32.54 | 33.17 | 31.98 | 32.04 | -2.91% | 1.09 | 3.06% |
| 2026-02-27 | 33.97 | 33.97 | 32.75 | 33.00 | -1.96% | 1.27 | 3.49% |
| 2026-02-26 | 33.35 | 33.78 | 33.16 | 33.66 | +1.14% | 0.81 | 2.20% |
| 2026-02-25 | 33.50 | 33.64 | 33.07 | 33.28 | -0.48% | 0.88 | 2.42% |