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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 36.45 | 36.92 | 35.60 | 36.23 | -0.93% | 0.41 | 1.04% |
| 2025-10-22 | 37.09 | 37.30 | 36.48 | 36.57 | -1.51% | 0.51 | 1.26% |
| 2025-10-21 | 36.80 | 37.48 | 36.23 | 37.13 | +0.65% | 0.62 | 1.53% |
| 2025-10-20 | 35.69 | 37.39 | 35.69 | 36.89 | +5.58% | 0.90 | 2.22% |
| 2025-10-17 | 37.02 | 37.02 | 34.86 | 34.94 | -5.18% | 0.64 | 1.64% |
| 2025-10-16 | 36.92 | 37.31 | 36.34 | 36.85 | -0.70% | 0.50 | 1.23% |
| 2025-10-15 | 36.27 | 37.48 | 35.56 | 37.11 | +3.57% | 0.74 | 1.85% |
| 2025-10-14 | 37.80 | 38.00 | 35.68 | 35.83 | -4.45% | 0.79 | 1.96% |
| 2025-10-13 | 36.97 | 37.98 | 35.68 | 37.50 | -3.40% | 0.98 | 2.40% |
| 2025-10-10 | 38.99 | 40.77 | 38.00 | 38.82 | -0.28% | 1.26 | 2.90% |
| 2025-10-09 | 39.45 | 39.67 | 38.11 | 38.93 | -1.12% | 0.84 | 1.96% |
| 2025-09-30 | 39.70 | 40.28 | 39.23 | 39.37 | -1.08% | 0.84 | 1.93% |
| 2025-09-29 | 40.50 | 40.58 | 39.40 | 39.80 | +0.13% | 0.99 | 2.26% |
| 2025-09-26 | 40.30 | 40.70 | 39.00 | 39.75 | -2.07% | 1.03 | 2.34% |
| 2025-09-25 | 41.30 | 42.80 | 40.58 | 40.59 | -1.72% | 1.32 | 2.88% |
| 2025-09-24 | 39.82 | 42.60 | 38.72 | 41.30 | +3.51% | 1.66 | 3.70% |
| 2025-09-23 | 40.70 | 40.91 | 39.12 | 39.90 | -2.13% | 1.66 | 3.80% |
| 2025-09-22 | 38.28 | 41.49 | 38.28 | 40.77 | +6.03% | 2.74 | 6.18% |
| 2025-09-19 | 38.80 | 39.53 | 37.06 | 38.45 | +0.44% | 2.14 | 5.11% |
| 2025-09-18 | 38.38 | 40.75 | 37.50 | 38.28 | -0.44% | 2.80 | 6.51% |