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
2025-08-01	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%
2025-06-06	33.06	33.00	-0.17	-0.51%	32.62	33.79	16251	5353	1.48%
2025-06-05	32.50	33.17	0.67	2.06%	32.04	33.35	19902	6546	1.81%
2025-06-04	32.57	32.50	0.18	0.56%	32.01	32.85	12490	4066	1.14%
2025-06-03	32.02	32.32	0.22	0.69%	31.94	32.69	13483	4360	1.23%
2025-05-30	33.16	32.10	-1.33	-3.98%	31.98	33.30	23455	7574	2.14%
2025-05-29	32.92	33.43	0.44	1.33%	32.92	33.78	19676	6572	1.79%
2025-05-28	33.20	32.99	-0.40	-1.20%	32.91	33.84	13757	4572	1.25%
2025-05-27	34.39	33.39	-1.00	-2.91%	33.10	34.39	23719	7951	2.16%
2025-05-26	34.04	34.39	0.34	1.00%	33.76	34.50	16272	5555	1.48%
2025-05-23	34.31	34.05	-0.31	-0.90%	33.90	35.60	25368	8802	2.31%
2025-05-22	34.43	34.36	-0.06	-0.17%	34.23	35.35	18681	6486	1.70%
2025-05-21	35.05	34.42	-0.81	-2.30%	34.34	35.49	25400	8808	2.31%
2025-05-20	35.22	35.23	0.03	0.09%	34.70	36.21	20908	7396	1.90%
2025-05-19	36.63	35.20	-0.83	-2.30%	34.74	36.63	28947	10163	2.63%
2025-05-16	35.99	36.03	0.04	0.11%	35.53	36.96	27512	10050	2.50%
2025-05-15	36.28	35.99	-0.51	-1.40%	35.50	36.78	26385	9509	2.40%
2025-05-14	37.53	36.50	-1.14	-3.03%	36.18	37.79	45378	16690	4.13%
2025-05-13	38.00	37.64	0.44	1.18%	37.50	39.98	64681	24997	5.89%
2025-05-12	37.00	37.20	1.02	2.82%	36.91	37.81	32490	12104	2.96%
2025-05-09	38.36	36.18	-2.14	-5.58%	35.80	38.45	54158	19815	4.93%
2025-05-08	37.93	38.32	-0.03	-0.08%	37.71	39.70	39227	15124	3.57%
2025-05-07	38.80	38.35	-0.06	-0.16%	37.40	39.80	59267	22707	5.39%
2025-05-06	37.00	38.41	2.29	6.34%	35.70	39.25	73311	27519	6.67%
2025-04-30	33.71	36.12	2.59	7.72%	33.33	36.95	72862	26027	6.63%
2025-04-29	31.61	33.53	1.76	5.54%	31.32	33.91	48996	16094	4.46%
2025-04-28	32.77	31.77	-0.69	-2.13%	31.55	32.91	24815	7930	2.26%
2025-04-25	31.96	32.46	0.19	0.59%	31.21	33.43	53407	17246	4.86%
2025-04-24	33.00	32.27	-1.30	-3.87%	31.83	33.88	50620	16585	7.22%