凯尔达(688255)股票信息
| 股票代码 | 688255 |
| 股票名称 | 凯尔达 |
| 最新价/元 | 20.00 |
| 涨跌额/元 | -1.46 |
| 涨跌幅/% | -6.80 |
| 买入/元 | 20.00 |
| 卖出/元 | 20.07 |
| 昨收/元 | 21.46 |
| 今开/元 | 21.51 |
| 最高/元 | 21.69 |
| 最低/元 | 19.86 |
| 成交量/手 | 18525.27 |
| 成交额/万 | 3793.84 |
| 股净值/元 | 86.96 |
| 市净率 | 2.15 |
| 总市值/万 | 219717.74 |
| 流通值/万 | 140205.11 |
| 换手率/% | 2.64 |
| 入市日期 | 2021-10-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:08 |
凯尔达(688255)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 21.51 | 20.00 | -1.46 | -6.80 | 18525.27 | 3793.84 | 2.64 |
| 2024-10-10 | 22.01 | 21.46 | -0.32 | -1.47 | 13168.51 | 2901.67 | 1.88 |
| 2024-10-09 | 24.01 | 21.78 | -3.51 | -13.88 | 26427.67 | 6123.25 | 3.77 |
| 2024-10-08 | 27.00 | 25.29 | 2.33 | 10.15 | 47814.01 | 11990.74 | 6.82 |
| 2024-09-30 | 21.30 | 22.96 | 2.66 | 13.10 | 27916.85 | 6105.37 | 3.98 |
| 2024-09-27 | 19.00 | 20.30 | 1.60 | 8.56 | 9922.74 | 1934.46 | 1.42 |
| 2024-09-26 | 17.20 | 18.70 | 1.50 | 8.72 | 17524.35 | 3185.73 | 2.50 |
| 2024-09-25 | 17.41 | 17.20 | -0.10 | -0.58 | 6973.14 | 1218.36 | 0.99 |
| 2024-09-24 | 16.98 | 17.30 | 0.72 | 4.34 | 5690.33 | 970.40 | 0.81 |
| 2024-09-23 | 16.53 | 16.58 | 0.02 | 0.12 | 4906.12 | 812.92 | 0.70 |
| 2024-09-20 | 16.75 | 16.56 | -0.19 | -1.13 | 4076.45 | 680.20 | 0.58 |
| 2024-09-19 | 16.90 | 16.75 | 0.05 | 0.30 | 3195.71 | 536.95 | 0.46 |
| 2024-09-18 | 16.87 | 16.70 | 0.05 | 0.30 | 3237.03 | 536.09 | 0.46 |
| 2024-09-13 | 17.14 | 16.65 | -0.42 | -2.46 | 3705.76 | 624.71 | 0.53 |
| 2024-09-12 | 17.24 | 17.07 | -0.10 | -0.58 | 4268.99 | 734.53 | 0.61 |
| 2024-09-11 | 17.00 | 17.17 | 0.04 | 0.23 | 3272.89 | 561.27 | 0.47 |
| 2024-09-10 | 17.32 | 17.13 | -0.23 | -1.33 | 5518.04 | 944.60 | 0.79 |
| 2024-09-09 | 17.98 | 17.36 | -0.25 | -1.42 | 3550.58 | 618.55 | 0.51 |
| 2024-09-06 | 18.19 | 17.61 | -0.50 | -2.76 | 3403.79 | 608.68 | 0.49 |
| 2024-09-05 | 17.75 | 18.11 | 0.45 | 2.55 | 4528.96 | 815.41 | 0.65 |
| 2024-09-04 | 17.85 | 17.66 | -0.04 | -0.23 | 3838.12 | 679.67 | 0.55 |
| 2024-09-03 | 17.57 | 17.70 | 0.20 | 1.14 | 4575.84 | 806.22 | 0.65 |
| 2024-09-02 | 17.61 | 17.50 | -0.11 | -0.63 | 8154.06 | 1437.87 | 1.16 |
| 2024-08-30 | 17.40 | 17.61 | 0.39 | 2.27 | 6140.36 | 1077.87 | 0.88 |
| 2024-08-29 | 16.94 | 17.22 | 0.20 | 1.18 | 5361.04 | 915.89 | 0.76 |
| 2024-08-28 | 16.45 | 17.02 | 0.56 | 3.40 | 6224.81 | 1051.96 | 0.89 |
| 2024-08-27 | 16.87 | 16.46 | -0.34 | -2.02 | 5611.88 | 932.25 | 0.80 |
| 2024-08-26 | 16.63 | 16.80 | 0.25 | 1.51 | 3607.27 | 608.02 | 0.51 |
| 2024-08-23 | 16.66 | 16.55 | -0.11 | -0.66 | 4879.83 | 812.09 | 0.70 |
| 2024-08-22 | 17.06 | 16.66 | -0.37 | -2.17 | 5668.70 | 954.71 | 0.81 |
| 2024-08-21 | 17.14 | 17.03 | 0.00 | 0.00 | 2843.28 | 484.73 | 0.41 |
| 2024-08-20 | 17.76 | 17.03 | -0.53 | -3.02 | 5465.03 | 937.41 | 0.78 |
| 2024-08-19 | 18.22 | 17.56 | -0.41 | -2.28 | 4551.85 | 808.70 | 0.65 |
| 2024-08-16 | 17.98 | 17.97 | 0.12 | 0.67 | 2892.67 | 519.53 | 0.41 |
| 2024-08-15 | 17.58 | 17.85 | 0.27 | 1.54 | 4083.00 | 727.39 | 0.58 |
| 2024-08-14 | 17.78 | 17.58 | -0.24 | -1.35 | 3873.17 | 685.00 | 0.55 |
| 2024-08-13 | 17.98 | 17.82 | 0.02 | 0.11 | 3188.90 | 564.67 | 0.45 |
| 2024-08-12 | 17.99 | 17.80 | -0.10 | -0.56 | 3642.84 | 650.57 | 0.52 |
| 2024-08-09 | 18.12 | 17.90 | -0.06 | -0.33 | 4204.54 | 757.47 | 0.60 |
| 2024-08-08 | 18.81 | 17.96 | -0.32 | -1.75 | 6234.40 | 1125.30 | 0.89 |
| 2024-08-07 | 18.31 | 18.28 | -0.04 | -0.22 | 3392.74 | 620.70 | 0.48 |
| 2024-08-06 | 18.25 | 18.32 | 0.20 | 1.10 | 6005.10 | 1101.16 | 0.86 |
| 2024-08-05 | 18.78 | 18.12 | -0.78 | -4.13 | 6384.65 | 1185.61 | 0.91 |
| 2024-08-02 | 19.41 | 18.90 | -0.68 | -3.47 | 6442.22 | 1241.30 | 0.92 |
| 2024-08-01 | 19.60 | 19.58 | -0.41 | -2.05 | 9809.68 | 1925.85 | 1.40 |
| 2024-07-31 | 18.72 | 19.99 | 1.21 | 6.44 | 8188.31 | 1602.08 | 1.17 |
| 2024-07-30 | 18.18 | 18.78 | 0.60 | 3.30 | 8568.15 | 1588.41 | 1.22 |
| 2024-07-29 | 18.69 | 18.18 | -0.11 | -0.60 | 4751.20 | 869.18 | 0.68 |
| 2024-07-26 | 18.41 | 18.29 | 0.12 | 0.66 | 5150.58 | 943.12 | 0.73 |
| 2024-07-25 | 17.75 | 18.17 | 0.37 | 2.08 | 5230.40 | 947.79 | 0.75 |
| 2024-07-24 | 18.56 | 17.80 | -0.64 | -3.47 | 5648.35 | 1019.51 | 0.81 |
| 2024-07-23 | 19.27 | 18.44 | -0.53 | -2.79 | 6404.03 | 1208.45 | 0.91 |
| 2024-07-22 | 19.15 | 18.97 | 0.01 | 0.05 | 3214.12 | 610.17 | 0.46 |
| 2024-07-19 | 18.77 | 18.96 | 0.06 | 0.32 | 4999.01 | 950.05 | 0.71 |
| 2024-07-18 | 18.80 | 18.90 | 0.18 | 0.96 | 6989.22 | 1307.08 | 1.00 |
| 2024-07-17 | 19.43 | 18.72 | -0.53 | -2.75 | 5810.77 | 1103.15 | 0.83 |
| 2024-07-16 | 19.19 | 19.25 | 0.13 | 0.68 | 6322.90 | 1220.69 | 0.90 |
| 2024-07-15 | 19.03 | 19.12 | 0.15 | 0.79 | 12645.88 | 2451.74 | 1.80 |
| 2024-07-12 | 19.10 | 18.97 | -0.03 | -0.16 | 6229.10 | 1180.72 | 0.89 |
| 2024-07-11 | 19.33 | 19.00 | 0.59 | 3.21 | 10381.97 | 1984.91 | 1.48 |
| 2024-07-10 | 18.97 | 18.41 | -0.45 | -2.39 | 6561.95 | 1223.12 | 0.94 |
| 2024-07-09 | 18.36 | 18.86 | 0.71 | 3.91 | 8844.84 | 1633.63 | 1.26 |
| 2024-07-08 | 19.20 | 18.15 | -0.83 | -4.37 | 6360.72 | 1173.84 | 0.91 |
| 2024-07-05 | 18.84 | 18.98 | 0.18 | 0.96 | 8105.91 | 1531.69 | 1.16 |
| 2024-07-04 | 19.53 | 18.80 | -0.47 | -2.44 | 11407.62 | 2215.42 | 1.63 |
| 2024-07-03 | 19.43 | 19.27 | 0.03 | 0.16 | 6671.83 | 1293.91 | 0.95 |
| 2024-07-02 | 19.42 | 19.24 | -0.20 | -1.03 | 4946.02 | 958.89 | 0.71 |
| 2024-07-01 | 20.11 | 19.44 | -0.61 | -3.04 | 13168.84 | 2565.51 | 1.88 |
| 2024-06-28 | 19.92 | 20.05 | 0.00 | 0.00 | 8329.60 | 1688.73 | 1.19 |
| 2024-06-27 | 20.62 | 20.05 | -0.55 | -2.67 | 8893.34 | 1817.25 | 1.27 |
| 2024-06-26 | 20.50 | 20.60 | 0.41 | 2.03 | 8050.59 | 1643.52 | 1.15 |
| 2024-06-25 | 20.07 | 20.19 | 0.12 | 0.60 | 9372.41 | 1913.55 | 1.34 |
| 2024-06-24 | 21.22 | 20.07 | -1.00 | -4.75 | 15500.04 | 3205.35 | 2.21 |
| 2024-06-21 | 20.96 | 21.07 | 0.07 | 0.33 | 16022.96 | 3369.10 | 2.29 |
| 2024-06-20 | 20.93 | 21.00 | 0.15 | 0.72 | 20796.98 | 4423.28 | 2.97 |
| 2024-06-19 | 21.00 | 20.85 | -0.13 | -0.62 | 17912.49 | 3754.12 | 2.56 |
| 2024-06-18 | 20.75 | 20.98 | 0.44 | 2.14 | 14840.37 | 3082.35 | 2.12 |
| 2024-06-17 | 21.37 | 20.68 | -0.74 | -3.46 | 22713.05 | 4725.39 | 3.24 |
| 2024-06-14 | 22.80 | 21.42 | -1.83 | -7.87 | 31770.59 | 6842.35 | 4.53 |
| 2024-06-13 | 21.56 | 23.25 | 1.78 | 8.29 | 47112.73 | 10700.65 | 6.72 |
| 2024-06-12 | 20.90 | 21.47 | -0.11 | -0.51 | 10621.48 | 2301.63 | 1.52 |
| 2024-06-11 | 22.80 | 21.58 | -1.02 | -4.51 | 24964.62 | 5271.66 | 3.56 |
| 2024-06-07 | 21.89 | 22.60 | 0.77 | 3.53 | 10864.41 | 2419.74 | 1.55 |
| 2024-06-06 | 22.08 | 21.83 | -0.36 | -1.62 | 17435.42 | 3845.42 | 2.49 |
| 2024-06-05 | 21.88 | 22.19 | 0.33 | 1.51 | 24685.15 | 5532.08 | 3.52 |
| 2024-06-04 | 21.19 | 21.86 | 0.64 | 3.02 | 16710.39 | 3544.28 | 2.38 |
| 2024-06-03 | 21.36 | 21.22 | 0.02 | 0.09 | 13807.06 | 2979.13 | 1.97 |
| 2024-05-31 | 20.59 | 21.20 | 0.84 | 4.13 | 9458.54 | 1985.93 | 1.35 |
| 2024-05-30 | 19.94 | 20.36 | 0.22 | 1.09 | 4747.50 | 966.40 | 0.68 |
| 2024-05-29 | 19.95 | 20.14 | 0.16 | 0.80 | 3086.99 | 624.68 | 0.44 |
| 2024-05-28 | 20.00 | 19.98 | -0.28 | -1.38 | 4202.01 | 847.58 | 0.60 |
| 2024-05-27 | 20.02 | 20.26 | -0.17 | -0.83 | 5877.54 | 1175.10 | 0.84 |
| 2024-05-24 | 20.90 | 20.43 | -0.15 | -0.73 | 4811.50 | 984.86 | 0.69 |
| 2024-05-23 | 20.98 | 20.58 | -0.40 | -1.91 | 5733.85 | 1184.65 | 0.82 |
| 2024-05-22 | 20.62 | 20.98 | 0.46 | 2.24 | 8394.84 | 1746.91 | 1.20 |
| 2024-05-21 | 21.32 | 20.52 | -0.79 | -3.71 | 11082.53 | 2301.87 | 1.58 |
| 2024-05-20 | 21.02 | 21.31 | 0.22 | 1.04 | 7159.15 | 1522.40 | 1.02 |
| 2024-05-17 | 20.63 | 21.09 | 0.43 | 2.08 | 5626.27 | 1182.95 | 0.80 |
| 2024-05-16 | 20.70 | 20.66 | 0.19 | 0.93 | 8992.81 | 1865.12 | 1.28 |
| 2024-05-15 | 20.97 | 20.47 | -0.50 | -2.38 | 7327.87 | 1515.16 | 1.05 |
日K线
周K线
月K线
