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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 33.00 | 33.30 | 32.24 | 32.41 | -1.22% | 0.33 | 0.93% |
| 2025-11-19 | 33.60 | 34.11 | 32.71 | 32.81 | -2.58% | 0.41 | 1.14% |
| 2025-11-18 | 33.79 | 34.98 | 33.32 | 33.68 | -0.18% | 0.65 | 1.72% |
| 2025-11-17 | 33.91 | 34.35 | 33.64 | 33.74 | -0.79% | 0.37 | 0.99% |
| 2025-11-14 | 34.68 | 34.98 | 34.01 | 34.01 | -2.33% | 0.40 | 1.05% |
| 2025-11-13 | 35.00 | 35.27 | 34.60 | 34.82 | -0.51% | 0.42 | 1.10% |
| 2025-11-12 | 35.47 | 35.56 | 34.82 | 35.00 | -1.13% | 0.60 | 1.55% |
| 2025-11-11 | 35.00 | 35.80 | 34.68 | 35.40 | +2.61% | 0.71 | 1.84% |
| 2025-11-10 | 34.51 | 35.29 | 34.31 | 34.50 | -0.12% | 0.43 | 1.12% |
| 2025-11-07 | 35.17 | 35.47 | 34.28 | 34.54 | -2.01% | 0.56 | 1.48% |
| 2025-11-06 | 35.10 | 35.77 | 34.90 | 35.25 | +0.71% | 0.38 | 0.97% |
| 2025-11-05 | 34.90 | 35.38 | 34.60 | 35.00 | -0.34% | 0.44 | 1.15% |
| 2025-11-04 | 36.23 | 36.35 | 34.90 | 35.12 | -3.12% | 0.68 | 1.74% |
| 2025-11-03 | 37.05 | 37.36 | 35.75 | 36.25 | -2.16% | 0.99 | 2.48% |
| 2025-10-31 | 35.80 | 37.43 | 35.76 | 37.05 | +3.06% | 0.93 | 2.29% |
| 2025-10-30 | 36.50 | 37.20 | 35.95 | 35.95 | -1.80% | 0.69 | 1.72% |
| 2025-10-29 | 37.75 | 38.69 | 36.37 | 36.61 | +0.55% | 1.08 | 2.63% |
| 2025-10-28 | 36.39 | 36.95 | 36.10 | 36.41 | -0.22% | 0.60 | 1.49% |
| 2025-10-27 | 36.56 | 37.50 | 35.91 | 36.49 | +0.44% | 0.70 | 1.75% |
| 2025-10-24 | 36.39 | 37.23 | 36.20 | 36.33 | +0.28% | 0.62 | 1.54% |