当前位置: 爱股网 > 股票行情 > 凯尔达(688255)股票行情

凯尔达(688255)股票行情

凯尔达(688255)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	27.08	26.74	-0.32	-1.18%	26.71	27.65	22616	6159.49	2.06%	0.00
2026-03-25	26.69	27.06	0.44	1.65%	26.50	27.24	14690	3964.29	1.34%	0.00
2026-03-24	26.00	26.62	0.88	3.42%	25.70	26.65	18369	4797.63	1.67%	0.00
2026-03-23	26.81	25.74	-1.46	-5.37%	25.50	27.40	27801	7358.25	2.53%	0.00
2026-03-20	28.34	27.20	-0.99	-3.51%	27.03	28.60	15602	4331.21	1.42%	0.00
2026-03-19	29.01	28.19	-1.05	-3.59%	28.07	29.07	21074	6000.43	1.92%	0.00
2026-03-18	29.25	29.24	0.00	0.00%	28.86	29.53	12960	3774.30	1.18%	0.00
2026-03-17	30.09	29.24	-0.61	-2.04%	29.21	30.09	11367	3357.73	1.03%	0.00
2026-03-16	29.69	29.85	0.23	0.78%	29.30	29.92	12678	3764.72	1.15%	0.00
2026-03-13	30.05	29.62	-0.39	-1.30%	29.62	30.41	17027	5114.08	1.55%	0.00
2026-03-12	30.88	30.01	-0.67	-2.18%	29.96	30.88	12858	3893.61	1.17%	0.00
2026-03-11	31.50	30.68	-0.74	-2.36%	30.66	31.72	15377	4779.72	1.40%	0.00
2026-03-10	30.80	31.42	0.97	3.19%	30.69	31.49	17242	5376.71	1.57%	0.00
2026-03-09	30.66	30.45	-0.37	-1.20%	29.65	30.66	23239	6990.33	2.12%	0.00
2026-03-06	30.44	30.82	0.26	0.85%	30.20	31.07	12992	4000.32	1.18%	0.00
2026-03-05	30.73	30.56	0.22	0.73%	30.44	31.19	13790	4252.06	1.26%	0.00
2026-03-04	30.93	30.34	-0.47	-1.53%	30.25	31.05	19518	5969.56	1.78%	0.00
2026-03-03	32.14	30.81	-1.23	-3.84%	30.80	32.28	28666	9058.57	2.61%	0.00
2026-03-02	32.54	32.04	-0.96	-2.91%	31.98	33.17	33634	10903.77	3.06%	0.00
2026-02-27	33.97	33.00	-0.66	-1.96%	32.75	33.97	38377	12709.21	3.49%	0.00
2026-02-26	33.35	33.66	0.38	1.14%	33.16	33.78	24156	8093.25	2.20%	0.00
2026-02-25	33.50	33.28	-0.16	-0.48%	33.07	33.64	26593	8848.30	2.42%	0.00
2026-02-24	34.76	33.44	-0.86	-2.51%	33.25	35.19	31527	10637.95	2.87%	0.00
2026-02-13	34.10	34.30	0.10	0.29%	33.98	34.95	24586	8507.53	2.24%	0.00
2026-02-12	33.29	34.20	0.89	2.67%	33.20	34.55	22331	7618.33	2.03%	0.00
2026-02-11	34.35	33.31	-0.99	-2.89%	33.06	34.40	40934	13711.13	3.73%	0.00
2026-02-10	34.60	34.30	-0.28	-0.81%	34.28	34.97	15501	5354.36	1.41%	0.00
2026-02-09	34.94	34.58	0.05	0.14%	34.44	35.15	17461	6052.47	1.59%	0.00
2026-02-06	33.60	34.53	0.59	1.74%	33.51	34.98	25176	8678.79	2.29%	0.00
2026-02-05	34.55	33.94	-0.54	-1.57%	33.66	34.98	18676	6411.57	1.70%	0.00
2026-02-04	35.80	34.48	-0.23	-0.66%	34.38	36.10	28716	10047.14	2.61%	0.00
2026-02-03	34.46	34.71	0.78	2.30%	33.60	34.71	19028	6491.65	1.73%	0.00
2026-02-02	34.07	33.93	-0.44	-1.28%	33.92	35.47	29858	10377.78	2.72%	0.00
2026-01-30	33.85	34.37	0.52	1.54%	33.07	34.37	18156	6142.04	1.65%	0.00
2026-01-29	34.91	33.85	-1.03	-2.95%	33.75	35.13	20770	7148.02	1.89%	0.00
2026-01-28	35.75	34.88	-0.74	-2.08%	34.61	35.75	16195	5665.00	1.47%	0.00
2026-01-27	35.67	35.62	-0.05	-0.14%	34.58	35.97	18665	6587.26	1.70%	0.00
2026-01-26	37.98	35.67	-2.01	-5.33%	35.21	38.21	34204	12377.50	3.11%	0.00
2026-01-23	37.24	37.68	0.49	1.32%	36.75	37.99	33006	12360.84	3.00%	0.00
2026-01-22	38.00	37.19	-0.54	-1.43%	36.60	38.58	31940	11887.23	2.91%	0.00
2026-01-21	37.62	37.73	-0.01	-0.03%	36.95	38.11	41404	15510.80	3.77%	0.00
2026-01-20	39.44	37.74	-1.75	-4.43%	37.39	39.86	41140	15710.27	3.74%	0.00
2026-01-19	38.98	39.49	0.30	0.77%	38.98	40.50	27019	10766.96	2.46%	0.00
2026-01-16	39.56	39.19	0.40	1.03%	38.41	39.98	35965	14116.85	3.27%	0.00
2026-01-15	37.17	38.79	1.11	2.95%	37.17	39.39	32756	12627.28	2.98%	0.00
2026-01-14	37.35	37.68	0.37	0.99%	37.12	38.80	29850	11307.52	2.72%	0.00
2026-01-13	37.44	37.31	-0.11	-0.29%	37.30	38.50	32467	12287.74	2.96%	0.00
2026-01-12	37.50	37.42	0.07	0.19%	36.86	37.79	23056	8598.19	2.10%	0.00
2026-01-09	36.43	37.35	0.55	1.49%	36.43	37.88	24870	9232.70	2.26%	0.00
2026-01-08	36.90	36.80	0.30	0.82%	36.21	37.05	17006	6232.89	1.55%	0.00
2026-01-07	36.58	36.50	-0.07	-0.19%	36.02	36.80	12639	4596.24	1.15%	0.00
2026-01-06	36.80	36.57	0.17	0.47%	36.17	37.00	16476	6033.70	1.50%	0.00
2026-01-05	36.80	36.40	-0.23	-0.63%	35.91	36.80	22547	8178.40	2.05%	0.00
2025-12-31	36.88	36.63	0.13	0.36%	36.16	37.06	17066	6256.47	1.55%	0.00
2025-12-30	35.56	36.50	0.43	1.19%	35.56	36.88	28768	10465.96	2.62%	0.00
2025-12-29	35.69	36.07	0.38	1.06%	35.53	36.50	18416	6641.38	1.68%	0.00
2025-12-26	36.63	35.69	-1.11	-3.02%	35.35	36.98	25132	9024.71	2.29%	0.00
2025-12-25	36.36	36.80	0.51	1.41%	36.02	37.20	32489	11903.69	2.96%	0.00
2025-12-24	33.47	36.29	2.54	7.53%	33.47	36.88	40733	14521.06	3.71%	0.00
2025-12-23	33.33	33.75	0.25	0.75%	33.20	34.15	11743	3974.59	1.07%	0.00
2025-12-22	33.18	33.50	0.61	1.85%	32.87	33.73	12712	4257.74	1.16%	0.00
2025-12-19	33.00	32.89	0.29	0.89%	32.70	33.30	12524	4134.67	1.14%	0.00
2025-12-18	31.50	32.60	1.00	3.16%	31.38	33.14	17020	5534.81	1.55%	0.00
2025-12-17	30.82	31.60	0.60	1.94%	30.81	31.85	15708	4929.86	1.43%	0.00
2025-12-16	31.57	31.00	-0.38	-1.21%	30.59	31.57	11252	3481.02	1.02%	0.00
2025-12-15	31.61	31.38	-0.30	-0.95%	31.10	32.05	14910	4676.95	1.36%	0.00
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

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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58