凯立新材 sh.688269
42.38
-0.16%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 42.95 | 42.96 | 41.78 | 42.38 | -0.16% | 0.80 | 1.45% |
| 2026-05-22 | 39.91 | 42.86 | 39.50 | 42.45 | +6.63% | 1.28 | 2.35% |
| 2026-05-21 | 41.31 | 42.20 | 39.61 | 39.81 | -3.37% | 1.17 | 2.19% |
| 2026-05-20 | 41.10 | 41.88 | 40.82 | 41.20 | -0.89% | 0.80 | 1.48% |
| 2026-05-19 | 41.78 | 41.98 | 40.80 | 41.57 | -0.55% | 0.77 | 1.42% |
| 2026-05-18 | 42.91 | 43.13 | 41.50 | 41.80 | -2.59% | 1.09 | 1.99% |
| 2026-05-15 | 42.48 | 43.98 | 42.45 | 42.91 | +0.73% | 1.30 | 2.31% |
| 2026-05-14 | 42.06 | 43.19 | 41.62 | 42.60 | +1.28% | 1.45 | 2.62% |
| 2026-05-13 | 42.61 | 42.61 | 41.73 | 42.06 | -0.38% | 0.82 | 1.48% |
| 2026-05-12 | 42.80 | 42.86 | 41.69 | 42.22 | -1.36% | 0.73 | 1.33% |
| 2026-05-11 | 42.64 | 43.10 | 41.89 | 42.80 | +0.23% | 0.92 | 1.65% |
| 2026-05-08 | 42.28 | 43.24 | 41.88 | 42.70 | +0.99% | 1.18 | 2.11% |
| 2026-05-07 | 41.10 | 42.37 | 40.77 | 42.28 | +2.77% | 1.01 | 1.84% |
| 2026-05-06 | 40.92 | 41.54 | 40.76 | 41.14 | +0.96% | 1.09 | 2.02% |
| 2026-04-30 | 40.55 | 41.38 | 40.53 | 40.75 | -0.20% | 0.76 | 1.42% |
| 2026-04-29 | 40.71 | 41.22 | 40.32 | 40.83 | -0.63% | 0.88 | 1.64% |
| 2026-04-28 | 40.70 | 41.60 | 40.53 | 41.09 | +0.10% | 0.91 | 1.69% |
| 2026-04-27 | 41.69 | 42.20 | 40.98 | 41.05 | -0.39% | 1.54 | 2.84% |
| 2026-04-24 | 42.53 | 44.88 | 41.00 | 41.21 | +5.02% | 3.34 | 5.96% |
| 2026-04-23 | 39.90 | 40.01 | 39.00 | 39.24 | -1.60% | 0.50 | 0.97% |