凯尔达(688255)股票行情
凯尔达(688255)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 31.92 | 31.68 | -0.04 | -0.13% | 31.45 | 32.08 | 10491 | 3330.81 | 0.95% | 0.00 |
| 2025-12-11 | 32.54 | 31.72 | -0.71 | -2.19% | 31.68 | 32.58 | 9933 | 3179.37 | 0.90% | 0.00 |
| 2025-12-10 | 32.85 | 32.43 | -0.51 | -1.55% | 32.30 | 33.00 | 10875 | 3548.63 | 0.99% | 1.78 |
| 2025-12-09 | 32.40 | 32.94 | 0.04 | 0.12% | 32.40 | 33.39 | 8614 | 2848.42 | 0.78% | 0.00 |
| 2025-12-08 | 32.40 | 32.90 | 0.54 | 1.67% | 31.90 | 32.93 | 15132 | 4940.53 | 1.38% | 0.00 |
| 2025-12-05 | 31.55 | 32.36 | 0.78 | 2.47% | 31.26 | 32.36 | 12136 | 3877.72 | 1.10% | 0.00 |
| 2025-12-04 | 32.20 | 31.58 | -0.07 | -0.22% | 31.52 | 32.40 | 13287 | 4254.90 | 1.21% | 0.00 |
| 2025-12-03 | 32.15 | 31.65 | -0.20 | -0.63% | 31.60 | 32.21 | 7432 | 2363.86 | 0.68% | 0.00 |
| 2025-12-02 | 32.50 | 31.85 | -0.82 | -2.51% | 31.68 | 32.63 | 7630 | 2439.84 | 0.69% | 0.00 |
| 2025-12-01 | 32.60 | 32.67 | 0.31 | 0.96% | 32.09 | 32.74 | 10120 | 3289.48 | 0.92% | 0.00 |
| 2025-11-28 | 32.30 | 32.36 | 0.06 | 0.19% | 31.88 | 32.76 | 13368 | 4307.25 | 1.22% | 0.00 |
| 2025-11-27 | 32.07 | 32.30 | 0.24 | 0.75% | 32.07 | 32.70 | 9980 | 3241.88 | 0.91% | 0.00 |
| 2025-11-26 | 32.20 | 32.06 | -0.09 | -0.28% | 32.01 | 32.54 | 8440 | 2722.21 | 0.77% | 0.00 |
| 2025-11-25 | 32.60 | 32.15 | -0.16 | -0.50% | 32.05 | 32.80 | 8327 | 2697.72 | 0.76% | 0.00 |
| 2025-11-24 | 31.88 | 32.31 | 0.91 | 2.90% | 31.31 | 32.42 | 14457 | 4622.91 | 1.32% | 0.00 |
| 2025-11-21 | 32.10 | 31.40 | -1.01 | -3.12% | 31.01 | 32.58 | 14783 | 4675.95 | 1.35% | 0.00 |
| 2025-11-20 | 33.00 | 32.41 | -0.40 | -1.22% | 32.24 | 33.30 | 10179 | 3309.29 | 0.93% | 0.00 |
| 2025-11-19 | 33.60 | 32.81 | -0.87 | -2.58% | 32.71 | 34.11 | 12487 | 4137.94 | 1.14% | 0.00 |
| 2025-11-18 | 33.79 | 33.68 | -0.06 | -0.18% | 33.32 | 34.98 | 18865 | 6465.89 | 1.72% | 0.00 |
| 2025-11-17 | 33.91 | 33.74 | -0.27 | -0.79% | 33.64 | 34.35 | 10916 | 3699.61 | 0.99% | 0.00 |
| 2025-11-14 | 34.68 | 34.01 | -0.81 | -2.33% | 34.01 | 34.98 | 11528 | 3964.43 | 1.05% | 0.00 |
| 2025-11-13 | 35.00 | 34.82 | -0.18 | -0.51% | 34.60 | 35.27 | 12067 | 4214.07 | 1.10% | 0.00 |
| 2025-11-12 | 35.47 | 35.00 | -0.40 | -1.13% | 34.82 | 35.56 | 16976 | 5964.37 | 1.55% | 0.00 |
| 2025-11-11 | 35.00 | 35.40 | 0.90 | 2.61% | 34.68 | 35.80 | 20265 | 7142.76 | 1.84% | 0.00 |
| 2025-11-10 | 34.51 | 34.50 | -0.04 | -0.12% | 34.31 | 35.29 | 12303 | 4258.51 | 1.12% | 0.00 |
| 2025-11-07 | 35.17 | 34.54 | -0.71 | -2.01% | 34.28 | 35.47 | 16226 | 5616.13 | 1.48% | 0.00 |
| 2025-11-06 | 35.10 | 35.25 | 0.25 | 0.71% | 34.90 | 35.77 | 10703 | 3778.85 | 0.97% | 0.00 |
| 2025-11-05 | 34.90 | 35.00 | -0.12 | -0.34% | 34.60 | 35.38 | 12582 | 4414.74 | 1.15% | 0.00 |
| 2025-11-04 | 36.23 | 35.12 | -1.13 | -3.12% | 34.90 | 36.35 | 19168 | 6799.57 | 1.74% | 0.00 |
| 2025-11-03 | 37.05 | 36.25 | -0.80 | -2.16% | 35.75 | 37.36 | 27219 | 9938.64 | 2.48% | 0.00 |
| 2025-10-31 | 35.80 | 37.05 | 1.10 | 3.06% | 35.76 | 37.43 | 25124 | 9282.71 | 2.29% | 0.00 |
| 2025-10-30 | 36.50 | 35.95 | -0.66 | -1.80% | 35.95 | 37.20 | 18868 | 6853.66 | 1.72% | 0.00 |
| 2025-10-29 | 37.75 | 36.61 | 0.20 | 0.55% | 36.37 | 38.69 | 28876 | 10759.53 | 2.63% | 0.00 |
| 2025-10-28 | 36.39 | 36.41 | -0.08 | -0.22% | 36.10 | 36.95 | 16356 | 5969.82 | 1.49% | 0.00 |
| 2025-10-27 | 36.56 | 36.49 | 0.16 | 0.44% | 35.91 | 37.50 | 19203 | 7042.96 | 1.75% | 0.00 |
| 2025-10-24 | 36.39 | 36.33 | 0.10 | 0.28% | 36.20 | 37.23 | 16918 | 6203.64 | 1.54% | 0.00 |
| 2025-10-23 | 36.45 | 36.23 | -0.34 | -0.93% | 35.60 | 36.92 | 11436 | 4111.58 | 1.04% | 0.00 |
| 2025-10-22 | 37.09 | 36.57 | -0.56 | -1.51% | 36.48 | 37.30 | 13838 | 5103.48 | 1.26% | 0.00 |
| 2025-10-21 | 36.80 | 37.13 | 0.24 | 0.65% | 36.23 | 37.48 | 16794 | 6203.46 | 1.53% | 0.00 |
| 2025-10-20 | 35.69 | 36.89 | 1.95 | 5.58% | 35.69 | 37.39 | 24378 | 8971.48 | 2.22% | 0.00 |
| 2025-10-17 | 37.02 | 34.94 | -1.91 | -5.18% | 34.86 | 37.02 | 18002 | 6417.73 | 1.64% | 0.00 |
| 2025-10-16 | 36.92 | 36.85 | -0.26 | -0.70% | 36.34 | 37.31 | 13513 | 4983.02 | 1.23% | 0.00 |
| 2025-10-15 | 36.27 | 37.11 | 1.28 | 3.57% | 35.56 | 37.48 | 20297 | 7442.94 | 1.85% | 0.00 |
| 2025-10-14 | 37.80 | 35.83 | -1.67 | -4.45% | 35.68 | 38.00 | 21524 | 7906.69 | 1.96% | 0.00 |
| 2025-10-13 | 36.97 | 37.50 | -1.32 | -3.40% | 35.68 | 37.98 | 26399 | 9818.67 | 2.40% | 0.00 |
| 2025-10-10 | 38.99 | 38.82 | -0.11 | -0.28% | 38.00 | 40.77 | 31863 | 12558.91 | 2.90% | 0.00 |
| 2025-10-09 | 39.45 | 38.93 | -0.44 | -1.12% | 38.11 | 39.67 | 21491 | 8410.63 | 1.96% | 0.00 |
| 2025-09-30 | 39.70 | 39.37 | -0.43 | -1.08% | 39.23 | 40.28 | 21227 | 8396.63 | 1.93% | 0.00 |
| 2025-09-29 | 40.50 | 39.80 | 0.05 | 0.13% | 39.40 | 40.58 | 24791 | 9887.36 | 2.26% | 4.00 |
| 2025-09-26 | 40.30 | 39.75 | -0.84 | -2.07% | 39.00 | 40.70 | 25747 | 10251.41 | 2.34% | 0.00 |
| 2025-09-25 | 41.30 | 40.59 | -0.71 | -1.72% | 40.58 | 42.80 | 31678 | 13150.03 | 2.88% | 4.00 |
| 2025-09-24 | 39.82 | 41.30 | 1.40 | 3.51% | 38.72 | 42.60 | 40690 | 16615.90 | 3.70% | 0.00 |
| 2025-09-23 | 40.70 | 39.90 | -0.87 | -2.13% | 39.12 | 40.91 | 41722 | 16553.30 | 3.80% | 0.00 |
| 2025-09-22 | 38.28 | 40.77 | 2.32 | 6.03% | 38.28 | 41.49 | 67860 | 27354.20 | 6.18% | 9.00 |
| 2025-09-19 | 38.80 | 38.45 | 0.17 | 0.44% | 37.06 | 39.53 | 56117 | 21411.07 | 5.11% | 0.00 |
| 2025-09-18 | 38.38 | 38.28 | -0.17 | -0.44% | 37.50 | 40.75 | 71488 | 28025.11 | 6.51% | 5.00 |
| 2025-09-17 | 38.01 | 38.45 | 0.19 | 0.50% | 37.63 | 38.92 | 44215 | 16957.56 | 4.02% | 0.00 |
| 2025-09-16 | 35.68 | 38.26 | 2.61 | 7.32% | 35.68 | 38.85 | 83234 | 31490.23 | 7.58% | 0.00 |
| 2025-09-15 | 35.28 | 35.65 | 0.37 | 1.05% | 35.01 | 36.00 | 26040 | 9274.80 | 2.37% | 10.00 |
| 2025-09-12 | 35.91 | 35.28 | -0.56 | -1.56% | 35.25 | 36.06 | 22520 | 8004.57 | 2.05% | 2.00 |
| 2025-09-11 | 34.40 | 35.84 | 1.29 | 3.73% | 34.30 | 35.98 | 31568 | 11173.93 | 2.87% | 0.00 |
| 2025-09-10 | 35.19 | 34.55 | -0.57 | -1.62% | 34.48 | 35.55 | 16650 | 5809.27 | 1.52% | 0.00 |
| 2025-09-09 | 35.53 | 35.12 | -0.55 | -1.54% | 35.01 | 36.00 | 24396 | 8626.16 | 2.22% | 0.00 |
| 2025-09-08 | 33.52 | 35.67 | 2.29 | 6.86% | 33.33 | 36.13 | 50208 | 17639.20 | 4.57% | 0.00 |
| 2025-09-05 | 33.30 | 33.38 | 0.49 | 1.49% | 32.58 | 33.70 | 19677 | 6534.06 | 1.79% | 0.00 |
| 2025-09-04 | 33.87 | 32.89 | -0.99 | -2.92% | 32.34 | 34.37 | 24200 | 8090.39 | 2.20% | 0.00 |
| 2025-09-03 | 35.73 | 33.88 | -1.84 | -5.15% | 33.83 | 36.58 | 27205 | 9473.01 | 2.48% | 0.00 |
| 2025-09-02 | 36.03 | 35.72 | -0.31 | -0.86% | 33.70 | 36.50 | 57850 | 20316.05 | 5.27% | 0.00 |
| 2025-09-01 | 36.09 | 36.03 | -0.06 | -0.17% | 35.96 | 36.94 | 37393 | 13623.45 | 3.40% | 0.00 |
| 2025-08-29 | 36.58 | 36.09 | -0.84 | -2.27% | 35.90 | 37.19 | 39288 | 14267.49 | 3.58% | 0.00 |
| 2025-08-28 | 36.15 | 36.93 | 0.54 | 1.48% | 35.51 | 37.32 | 51701 | 18854.34 | 4.71% | 0.00 |
| 2025-08-27 | 37.06 | 36.39 | -0.84 | -2.26% | 36.36 | 38.54 | 47542 | 17895.83 | 4.33% | 0.00 |
| 2025-08-26 | 37.51 | 37.23 | -0.60 | -1.59% | 37.06 | 37.75 | 27835 | 10404.79 | 2.53% | 0.00 |
| 2025-08-25 | 38.10 | 37.83 | -0.06 | -0.16% | 37.22 | 38.89 | 42373 | 16115.20 | 3.86% | 0.00 |
| 2025-08-22 | 39.20 | 37.89 | -0.59 | -1.53% | 37.75 | 39.20 | 48880 | 18624.68 | 4.45% | 0.00 |
| 2025-08-21 | 36.42 | 38.48 | 2.00 | 5.48% | 36.19 | 40.11 | 89309 | 34112.31 | 8.13% | 0.00 |
| 2025-08-20 | 36.50 | 36.48 | -0.06 | -0.16% | 35.89 | 36.89 | 27632 | 10011.87 | 2.52% | 0.00 |
| 2025-08-19 | 36.35 | 36.54 | 0.23 | 0.63% | 35.44 | 37.48 | 50351 | 18385.92 | 4.58% | 0.00 |
| 2025-08-18 | 36.65 | 36.31 | -0.34 | -0.93% | 36.03 | 36.96 | 40020 | 14626.89 | 3.64% | 0.00 |
| 2025-08-15 | 36.01 | 36.65 | 0.51 | 1.41% | 36.01 | 37.10 | 23501 | 8633.44 | 2.14% | 0.00 |
上证大盘股票行情在线 K线走势图
凯尔达(688255)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
