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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 38.98 | 40.50 | 38.98 | 39.49 | +0.77% | 1.08 | 2.46% |
| 2026-01-16 | 39.56 | 39.98 | 38.41 | 39.19 | +1.03% | 1.41 | 3.27% |
| 2026-01-15 | 37.17 | 39.39 | 37.17 | 38.79 | +2.95% | 1.26 | 2.98% |
| 2026-01-14 | 37.35 | 38.80 | 37.12 | 37.68 | +0.99% | 1.13 | 2.72% |
| 2026-01-13 | 37.44 | 38.50 | 37.30 | 37.31 | -0.29% | 1.23 | 2.96% |
| 2026-01-12 | 37.50 | 37.79 | 36.86 | 37.42 | +0.19% | 0.86 | 2.10% |
| 2026-01-09 | 36.43 | 37.88 | 36.43 | 37.35 | +1.49% | 0.92 | 2.26% |
| 2026-01-08 | 36.90 | 37.05 | 36.21 | 36.80 | +0.82% | 0.62 | 1.55% |
| 2026-01-07 | 36.58 | 36.80 | 36.02 | 36.50 | -0.19% | 0.46 | 1.15% |
| 2026-01-06 | 36.80 | 37.00 | 36.17 | 36.57 | +0.47% | 0.60 | 1.50% |
| 2026-01-05 | 36.80 | 36.80 | 35.91 | 36.40 | -0.63% | 0.82 | 2.05% |
| 2025-12-31 | 36.88 | 37.06 | 36.16 | 36.63 | +0.36% | 0.63 | 1.55% |
| 2025-12-30 | 35.56 | 36.88 | 35.56 | 36.50 | +1.19% | 1.05 | 2.62% |
| 2025-12-29 | 35.69 | 36.50 | 35.53 | 36.07 | +1.06% | 0.66 | 1.68% |
| 2025-12-26 | 36.63 | 36.98 | 35.35 | 35.69 | -3.02% | 0.90 | 2.29% |
| 2025-12-25 | 36.36 | 37.20 | 36.02 | 36.80 | +1.41% | 1.19 | 2.96% |
| 2025-12-24 | 33.47 | 36.88 | 33.47 | 36.29 | +7.53% | 1.45 | 3.71% |
| 2025-12-23 | 33.33 | 34.15 | 33.20 | 33.75 | +0.75% | 0.40 | 1.07% |
| 2025-12-22 | 33.18 | 33.73 | 32.87 | 33.50 | +1.85% | 0.43 | 1.16% |
| 2025-12-19 | 33.00 | 33.30 | 32.70 | 32.89 | +0.89% | 0.41 | 1.14% |