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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 31.50 | 33.14 | 31.38 | 32.60 | +3.16% | 0.55 | 1.55% |
| 2025-12-17 | 30.82 | 31.85 | 30.81 | 31.60 | +1.94% | 0.49 | 1.43% |
| 2025-12-16 | 31.57 | 31.57 | 30.59 | 31.00 | -1.21% | 0.35 | 1.02% |
| 2025-12-15 | 31.61 | 32.05 | 31.10 | 31.38 | -0.95% | 0.47 | 1.36% |
| 2025-12-12 | 31.92 | 32.08 | 31.45 | 31.68 | -0.13% | 0.33 | 0.95% |
| 2025-12-11 | 32.54 | 32.58 | 31.68 | 31.72 | -2.19% | 0.32 | 0.90% |
| 2025-12-10 | 32.85 | 33.00 | 32.30 | 32.43 | -1.55% | 0.35 | 0.99% |
| 2025-12-09 | 32.40 | 33.39 | 32.40 | 32.94 | +0.12% | 0.28 | 0.78% |
| 2025-12-08 | 32.40 | 32.93 | 31.90 | 32.90 | +1.67% | 0.49 | 1.38% |
| 2025-12-05 | 31.55 | 32.36 | 31.26 | 32.36 | +2.47% | 0.39 | 1.10% |
| 2025-12-04 | 32.20 | 32.40 | 31.52 | 31.58 | -0.22% | 0.43 | 1.21% |
| 2025-12-03 | 32.15 | 32.21 | 31.60 | 31.65 | -0.63% | 0.24 | 0.68% |
| 2025-12-02 | 32.50 | 32.63 | 31.68 | 31.85 | -2.51% | 0.24 | 0.69% |
| 2025-12-01 | 32.60 | 32.74 | 32.09 | 32.67 | +0.96% | 0.33 | 0.92% |
| 2025-11-28 | 32.30 | 32.76 | 31.88 | 32.36 | +0.19% | 0.43 | 1.22% |
| 2025-11-27 | 32.07 | 32.70 | 32.07 | 32.30 | +0.75% | 0.32 | 0.91% |
| 2025-11-26 | 32.20 | 32.54 | 32.01 | 32.06 | -0.28% | 0.27 | 0.77% |
| 2025-11-25 | 32.60 | 32.80 | 32.05 | 32.15 | -0.50% | 0.27 | 0.76% |
| 2025-11-24 | 31.88 | 32.42 | 31.31 | 32.31 | +2.90% | 0.46 | 1.32% |
| 2025-11-21 | 32.10 | 32.58 | 31.01 | 31.40 | -3.12% | 0.47 | 1.35% |