凯尔达 (688255) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	30.69	31.74	0.98	3.19%	30.69	31.87	30261	9536	2.75%
2026-05-06	30.50	30.76	0.42	1.38%	30.30	31.08	26399	8131	2.40%
2026-04-30	29.77	30.34	0.57	1.91%	29.70	30.92	23632	7197	2.15%
2026-04-29	29.77	29.77	0.26	0.88%	29.32	29.95	20464	6072	1.86%
2026-04-28	29.91	29.51	-0.63	-2.09%	29.47	30.58	20522	6151	1.87%
2026-04-27	29.50	30.14	0.47	1.58%	29.44	30.28	17911	5362	1.63%
2026-04-24	29.30	29.67	0.46	1.57%	28.77	29.92	21436	6294	1.95%
2026-04-23	29.90	29.21	-0.84	-2.80%	28.95	30.17	24028	7048	2.19%
2026-04-22	29.46	30.05	0.51	1.73%	29.18	30.38	24541	7328	2.23%
2026-04-21	29.91	29.54	-0.24	-0.81%	29.04	29.91	22103	6490	2.01%
2026-04-20	30.15	29.78	-0.37	-1.23%	29.48	30.16	28712	8548	2.61%
2026-04-17	29.88	30.15	0.25	0.84%	29.60	30.41	23276	6966	2.12%
2026-04-16	29.30	29.90	0.76	2.61%	29.23	30.14	27310	8119	2.49%
2026-04-15	29.40	29.14	0.78	2.75%	28.80	29.75	33765	9891	3.07%
2026-04-14	28.37	28.36	0.41	1.47%	28.00	28.42	11043	3111	1.01%
2026-04-13	27.88	27.95	-0.21	-0.75%	27.78	28.16	9548	2671	0.87%
2026-04-10	28.05	28.16	0.37	1.33%	27.95	28.69	16342	4634	1.49%
2026-04-09	28.01	27.79	-0.65	-2.29%	27.71	28.34	13693	3824	1.25%
2026-04-08	27.33	28.44	1.60	5.96%	27.33	28.48	17731	4986	1.61%
2026-04-07	26.57	26.84	0.23	0.86%	26.42	27.11	11730	3146	1.07%
2026-04-03	27.25	26.61	-0.29	-1.08%	26.44	27.25	11368	3037	1.03%
2026-04-02	27.88	26.90	-0.80	-2.89%	26.77	27.88	13416	3643	1.22%
2026-04-01	27.30	27.70	0.90	3.36%	27.01	27.80	18303	5008	1.67%
2026-03-31	27.06	26.80	-0.24	-0.89%	26.71	27.47	15930	4309	1.45%
2026-03-30	26.90	27.04	-0.13	-0.48%	26.55	27.16	12172	3275	1.11%
2026-03-27	26.60	27.17	0.43	1.61%	26.10	27.25	15050	4039	1.37%
2026-03-26	27.08	26.74	-0.32	-1.18%	26.71	27.65	22616	6159	2.06%
2026-03-25	26.69	27.06	0.44	1.65%	26.50	27.24	14690	3964	1.34%
2026-03-24	26.00	26.62	0.88	3.42%	25.70	26.65	18369	4797	1.67%
2026-03-23	26.81	25.74	-1.46	-5.37%	25.50	27.40	27801	7358	2.53%
2026-03-20	28.34	27.20	-0.99	-3.51%	27.03	28.60	15602	4331	1.42%
2026-03-19	29.01	28.19	-1.05	-3.59%	28.07	29.07	21074	6000	1.92%
2026-03-18	29.25	29.24	0.00	0.00%	28.86	29.53	12960	3774	1.18%
2026-03-17	30.09	29.24	-0.61	-2.04%	29.21	30.09	11367	3357	1.03%
2026-03-16	29.69	29.85	0.23	0.78%	29.30	29.92	12678	3764	1.15%
2026-03-13	30.05	29.62	-0.39	-1.30%	29.62	30.41	17027	5114	1.55%
2026-03-12	30.88	30.01	-0.67	-2.18%	29.96	30.88	12858	3893	1.17%
2026-03-11	31.50	30.68	-0.74	-2.36%	30.66	31.72	15377	4779	1.40%
2026-03-10	30.80	31.42	0.97	3.19%	30.69	31.49	17242	5376	1.57%
2026-03-09	30.66	30.45	-0.37	-1.20%	29.65	30.66	23239	6990	2.12%
2026-03-06	30.44	30.82	0.26	0.85%	30.20	31.07	12992	4000	1.18%
2026-03-05	30.73	30.56	0.22	0.73%	30.44	31.19	13790	4252	1.26%
2026-03-04	30.93	30.34	-0.47	-1.53%	30.25	31.05	19518	5969	1.78%
2026-03-03	32.14	30.81	-1.23	-3.84%	30.80	32.28	28666	9058	2.61%
2026-03-02	32.54	32.04	-0.96	-2.91%	31.98	33.17	33634	10903	3.06%
2026-02-27	33.97	33.00	-0.66	-1.96%	32.75	33.97	38377	12709	3.49%
2026-02-26	33.35	33.66	0.38	1.14%	33.16	33.78	24156	8093	2.20%
2026-02-25	33.50	33.28	-0.16	-0.48%	33.07	33.64	26593	8848	2.42%
2026-02-24	34.76	33.44	-0.86	-2.51%	33.25	35.19	31527	10637	2.87%
2026-02-13	34.10	34.30	0.10	0.29%	33.98	34.95	24586	8507	2.24%
2026-02-12	33.29	34.20	0.89	2.67%	33.20	34.55	22331	7618	2.03%
2026-02-11	34.35	33.31	-0.99	-2.89%	33.06	34.40	40934	13711	3.73%
2026-02-10	34.60	34.30	-0.28	-0.81%	34.28	34.97	15501	5354	1.41%
2026-02-09	34.94	34.58	0.05	0.14%	34.44	35.15	17461	6052	1.59%
2026-02-06	33.60	34.53	0.59	1.74%	33.51	34.98	25176	8678	2.29%
2026-02-05	34.55	33.94	-0.54	-1.57%	33.66	34.98	18676	6411	1.70%
2026-02-04	35.80	34.48	-0.23	-0.66%	34.38	36.10	28716	10047	2.61%
2026-02-03	34.46	34.71	0.78	2.30%	33.60	34.71	19028	6491	1.73%
2026-02-02	34.07	33.93	-0.44	-1.28%	33.92	35.47	29858	10377	2.72%
2026-01-30	33.85	34.37	0.52	1.54%	33.07	34.37	18156	6142	1.65%
2026-01-29	34.91	33.85	-1.03	-2.95%	33.75	35.13	20770	7148	1.89%
2026-01-28	35.75	34.88	-0.74	-2.08%	34.61	35.75	16195	5665	1.47%