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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 38.01 | 38.92 | 37.63 | 38.45 | +0.50% | 1.70 | 4.02% |
| 2025-09-16 | 35.68 | 38.85 | 35.68 | 38.26 | +7.32% | 3.15 | 7.58% |
| 2025-09-15 | 35.28 | 36.00 | 35.01 | 35.65 | +1.05% | 0.93 | 2.37% |
| 2025-09-12 | 35.91 | 36.06 | 35.25 | 35.28 | -1.56% | 0.80 | 2.05% |
| 2025-09-11 | 34.40 | 35.98 | 34.30 | 35.84 | +3.73% | 1.12 | 2.87% |
| 2025-09-10 | 35.19 | 35.55 | 34.48 | 34.55 | -1.62% | 0.58 | 1.52% |
| 2025-09-09 | 35.53 | 36.00 | 35.01 | 35.12 | -1.54% | 0.86 | 2.22% |
| 2025-09-08 | 33.52 | 36.13 | 33.33 | 35.67 | +6.86% | 1.76 | 4.57% |
| 2025-09-05 | 33.30 | 33.70 | 32.58 | 33.38 | +1.49% | 0.65 | 1.79% |
| 2025-09-04 | 33.87 | 34.37 | 32.34 | 32.89 | -2.92% | 0.81 | 2.20% |
| 2025-09-03 | 35.73 | 36.58 | 33.83 | 33.88 | -5.15% | 0.95 | 2.48% |
| 2025-09-02 | 36.03 | 36.50 | 33.70 | 35.72 | -0.86% | 2.03 | 5.27% |
| 2025-09-01 | 36.09 | 36.94 | 35.96 | 36.03 | -0.17% | 1.36 | 3.40% |
| 2025-08-29 | 36.58 | 37.19 | 35.90 | 36.09 | -2.27% | 1.43 | 3.58% |
| 2025-08-28 | 36.15 | 37.32 | 35.51 | 36.93 | +1.48% | 1.89 | 4.71% |
| 2025-08-27 | 37.06 | 38.54 | 36.36 | 36.39 | -2.26% | 1.79 | 4.33% |
| 2025-08-26 | 37.51 | 37.75 | 37.06 | 37.23 | -1.59% | 1.04 | 2.53% |
| 2025-08-25 | 38.10 | 38.89 | 37.22 | 37.83 | -0.16% | 1.61 | 3.86% |
| 2025-08-22 | 39.20 | 39.20 | 37.75 | 37.89 | -1.53% | 1.86 | 4.45% |
| 2025-08-21 | 36.42 | 40.11 | 36.19 | 38.48 | +5.48% | 3.41 | 8.13% |