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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 34.76 | 35.19 | 33.25 | 33.44 | -2.51% | 1.06 | 2.87% |
| 2026-02-13 | 34.10 | 34.95 | 33.98 | 34.30 | +0.29% | 0.85 | 2.24% |
| 2026-02-12 | 33.29 | 34.55 | 33.20 | 34.20 | +2.67% | 0.76 | 2.03% |
| 2026-02-11 | 34.35 | 34.40 | 33.06 | 33.31 | -2.89% | 1.37 | 3.73% |
| 2026-02-10 | 34.60 | 34.97 | 34.28 | 34.30 | -0.81% | 0.54 | 1.41% |
| 2026-02-09 | 34.94 | 35.15 | 34.44 | 34.58 | +0.14% | 0.61 | 1.59% |
| 2026-02-06 | 33.60 | 34.98 | 33.51 | 34.53 | +1.74% | 0.87 | 2.29% |
| 2026-02-05 | 34.55 | 34.98 | 33.66 | 33.94 | -1.57% | 0.64 | 1.70% |
| 2026-02-04 | 35.80 | 36.10 | 34.38 | 34.48 | -0.66% | 1.00 | 2.61% |
| 2026-02-03 | 34.46 | 34.71 | 33.60 | 34.71 | +2.30% | 0.65 | 1.73% |
| 2026-02-02 | 34.07 | 35.47 | 33.92 | 33.93 | -1.28% | 1.04 | 2.72% |
| 2026-01-30 | 33.85 | 34.37 | 33.07 | 34.37 | +1.54% | 0.61 | 1.65% |
| 2026-01-29 | 34.91 | 35.13 | 33.75 | 33.85 | -2.95% | 0.71 | 1.89% |
| 2026-01-28 | 35.75 | 35.75 | 34.61 | 34.88 | -2.08% | 0.57 | 1.47% |
| 2026-01-27 | 35.67 | 35.97 | 34.58 | 35.62 | -0.14% | 0.66 | 1.70% |
| 2026-01-26 | 37.98 | 38.21 | 35.21 | 35.67 | -5.33% | 1.24 | 3.11% |
| 2026-01-23 | 37.24 | 37.99 | 36.75 | 37.68 | +1.32% | 1.24 | 3.00% |
| 2026-01-22 | 38.00 | 38.58 | 36.60 | 37.19 | -1.43% | 1.19 | 2.91% |
| 2026-01-21 | 37.62 | 38.11 | 36.95 | 37.73 | -0.03% | 1.55 | 3.77% |
| 2026-01-20 | 39.44 | 39.86 | 37.39 | 37.74 | -4.43% | 1.57 | 3.74% |