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
2025-09-16	35.68	38.26	2.61	7.32%	35.68	38.85	83234	31490	7.58%
2025-09-15	35.28	35.65	0.37	1.05%	35.01	36.00	26040	9274	2.37%
2025-09-12	35.91	35.28	-0.56	-1.56%	35.25	36.06	22520	8004	2.05%
2025-09-11	34.40	35.84	1.29	3.73%	34.30	35.98	31568	11173	2.87%
2025-09-10	35.19	34.55	-0.57	-1.62%	34.48	35.55	16650	5809	1.52%
2025-09-09	35.53	35.12	-0.55	-1.54%	35.01	36.00	24396	8626	2.22%
2025-09-08	33.52	35.67	2.29	6.86%	33.33	36.13	50208	17639	4.57%
2025-09-05	33.30	33.38	0.49	1.49%	32.58	33.70	19677	6534	1.79%
2025-09-04	33.87	32.89	-0.99	-2.92%	32.34	34.37	24200	8090	2.20%
2025-09-03	35.73	33.88	-1.84	-5.15%	33.83	36.58	27205	9473	2.48%
2025-09-02	36.03	35.72	-0.31	-0.86%	33.70	36.50	57850	20316	5.27%
2025-09-01	36.09	36.03	-0.06	-0.17%	35.96	36.94	37393	13623	3.40%
2025-08-29	36.58	36.09	-0.84	-2.27%	35.90	37.19	39288	14267	3.58%
2025-08-28	36.15	36.93	0.54	1.48%	35.51	37.32	51701	18854	4.71%
2025-08-27	37.06	36.39	-0.84	-2.26%	36.36	38.54	47542	17895	4.33%
2025-08-26	37.51	37.23	-0.60	-1.59%	37.06	37.75	27835	10404	2.53%
2025-08-25	38.10	37.83	-0.06	-0.16%	37.22	38.89	42373	16115	3.86%
2025-08-22	39.20	37.89	-0.59	-1.53%	37.75	39.20	48880	18624	4.45%
2025-08-21	36.42	38.48	2.00	5.48%	36.19	40.11	89309	34112	8.13%
2025-08-20	36.50	36.48	-0.06	-0.16%	35.89	36.89	27632	10011	2.52%
2025-08-19	36.35	36.54	0.23	0.63%	35.44	37.48	50351	18385	4.58%
2025-08-18	36.65	36.31	-0.34	-0.93%	36.03	36.96	40020	14626	3.64%
2025-08-15	36.01	36.65	0.51	1.41%	36.01	37.10	23501	8633	2.14%
2025-08-14	37.18	36.14	-1.18	-3.16%	35.99	37.68	33668	12335	3.06%
2025-08-13	37.82	37.32	-0.72	-1.89%	36.74	37.99	34553	12882	3.15%
2025-08-12	38.30	38.04	-0.32	-0.83%	37.20	38.77	41517	15783	3.78%
2025-08-11	36.26	38.36	2.20	6.08%	36.01	38.97	64111	24270	5.84%
2025-08-08	36.10	36.16	-0.64	-1.74%	35.80	36.95	28374	10281	2.58%
2025-08-07	36.14	36.80	-0.36	-0.97%	35.60	37.36	64532	23464	5.87%
2025-08-06	35.50	37.16	1.41	3.94%	35.05	37.46	84609	30816	7.70%
2025-08-05	34.50	35.75	2.00	5.93%	34.36	36.49	83324	29683	7.58%
2025-08-04	32.25	33.75	1.27	3.91%	32.19	33.79	27879	9286	2.54%
2025-08-01	32.63	32.48	-0.18	-0.55%	32.17	32.98	18094	5862	1.65%
2025-07-31	32.55	32.66	-0.09	-0.27%	32.55	33.50	18054	5972	1.64%
2025-07-30	33.18	32.75	-0.55	-1.65%	32.58	33.18	17410	5711	1.58%
2025-07-29	33.10	33.30	0.00	0.00%	32.90	33.60	12860	4256	1.17%
2025-07-28	33.51	33.30	-0.04	-0.12%	33.16	33.88	13961	4668	1.27%
2025-07-25	33.23	33.34	0.11	0.33%	32.82	33.47	15958	5280	1.45%
2025-07-24	32.64	33.23	0.33	1.00%	32.63	33.86	15917	5311	1.45%
2025-07-23	33.22	32.90	-0.50	-1.50%	32.56	33.54	18105	5952	1.65%
2025-07-22	34.55	33.40	-1.28	-3.69%	33.38	34.86	29760	10114	2.71%
2025-07-21	33.78	34.68	0.49	1.43%	33.30	35.43	31413	10854	2.86%
2025-07-18	34.96	34.19	-0.59	-1.70%	33.93	34.96	16970	5811	1.54%
2025-07-17	34.61	34.78	0.12	0.35%	34.22	35.18	18379	6389	1.67%
2025-07-16	34.01	34.66	0.41	1.20%	34.00	35.35	23279	8097	2.12%
2025-07-15	33.74	34.25	0.52	1.54%	33.53	34.78	28168	9638	2.56%
2025-07-14	33.18	33.73	0.46	1.38%	33.18	34.27	21940	7401	2.00%
2025-07-11	32.39	33.27	0.81	2.50%	32.00	33.48	24781	8137	2.26%
2025-07-10	32.50	32.46	-0.98	-2.93%	32.21	32.97	25316	8227	2.30%
2025-07-09	33.82	33.44	0.10	0.30%	33.38	35.50	29468	10098	2.68%
2025-07-08	33.99	33.34	0.60	1.83%	33.10	34.10	16672	5574	1.52%
2025-07-07	33.40	32.74	-0.92	-2.73%	32.58	33.40	21494	7055	1.96%
2025-07-04	34.53	33.66	-1.21	-3.47%	33.62	34.58	27592	9375	2.51%
2025-07-03	33.79	34.87	0.87	2.56%	33.70	34.99	28847	9985	2.63%
2025-07-02	33.79	34.00	0.33	0.98%	33.51	34.58	25515	8697	2.32%
2025-07-01	33.69	33.67	-0.02	-0.06%	33.26	34.16	18292	6161	1.67%
2025-06-30	33.30	33.69	0.36	1.08%	33.15	33.87	19524	6541	1.78%
2025-06-27	33.33	33.33	0.15	0.45%	33.01	33.90	12621	4220	1.15%
2025-06-26	33.58	33.18	-0.44	-1.31%	33.17	34.20	16027	5389	1.46%
2025-06-25	33.87	33.62	0.32	0.96%	33.22	33.87	17615	5904	1.60%
2025-06-24	31.55	33.30	1.87	5.95%	31.21	33.40	25076	8244	2.28%
2025-06-23	30.65	31.43	0.25	0.80%	30.65	31.50	15095	4692	1.37%
2025-06-20	32.28	31.18	-1.10	-3.41%	31.01	32.50	14474	4576	1.32%
2025-06-19	32.60	32.28	-0.23	-0.71%	31.90	33.29	16777	5472	1.53%
2025-06-18	33.30	32.51	-0.45	-1.37%	32.17	33.30	12451	4051	1.13%
2025-06-17	33.79	32.96	-0.83	-2.46%	32.74	33.93	14077	4668	1.28%
2025-06-16	34.00	33.79	-0.24	-0.71%	33.50	34.37	15472	5252	1.41%
2025-06-13	33.11	34.03	0.57	1.70%	32.86	34.38	33950	11527	3.09%
2025-06-12	32.60	33.46	0.84	2.58%	32.26	33.72	22289	7436	2.03%
2025-06-11	32.64	32.91	0.42	1.29%	32.42	33.16	14270	4694	1.30%
2025-06-10	33.23	32.49	-0.71	-2.14%	31.88	33.50	18346	5990	1.67%
2025-06-09	33.00	33.20	0.20	0.61%	32.99	33.80	20439	6811	1.86%