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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 39.44 | 40.36 | 39.20 | 39.59 | +0.05% | 0.87 | 1.68% |
| 2025-08-19 | 39.00 | 40.48 | 39.00 | 39.57 | +2.43% | 1.39 | 2.69% |
| 2025-08-18 | 38.78 | 39.58 | 38.43 | 38.63 | +0.49% | 1.27 | 2.50% |
| 2025-08-15 | 38.00 | 38.99 | 37.33 | 38.44 | -3.85% | 2.18 | 4.36% |
| 2025-08-14 | 40.00 | 41.01 | 39.33 | 39.98 | -0.05% | 0.94 | 1.79% |
| 2025-08-13 | 39.70 | 40.50 | 39.02 | 40.00 | +0.55% | 0.83 | 1.59% |
| 2025-08-12 | 40.15 | 40.20 | 38.76 | 39.78 | -0.77% | 1.11 | 2.17% |
| 2025-08-11 | 40.10 | 40.65 | 39.58 | 40.09 | -0.72% | 1.01 | 1.93% |
| 2025-08-08 | 39.00 | 40.80 | 38.35 | 40.38 | +3.22% | 1.61 | 3.10% |
| 2025-08-07 | 38.45 | 39.28 | 38.04 | 39.12 | +0.82% | 0.86 | 1.71% |
| 2025-08-06 | 39.08 | 39.16 | 38.10 | 38.80 | -0.97% | 1.12 | 2.22% |
| 2025-08-05 | 37.80 | 39.19 | 37.50 | 39.18 | +4.96% | 1.81 | 3.59% |
| 2025-08-04 | 36.29 | 37.33 | 35.40 | 37.33 | +2.53% | 1.15 | 2.41% |
| 2025-08-01 | 37.00 | 39.24 | 35.77 | 36.41 | -0.98% | 2.95 | 5.98% |
| 2025-07-31 | 36.35 | 36.90 | 35.92 | 36.77 | +1.02% | 1.05 | 2.21% |
| 2025-07-30 | 34.61 | 37.52 | 34.61 | 36.40 | +4.87% | 2.27 | 4.76% |
| 2025-07-29 | 34.78 | 35.19 | 34.59 | 34.71 | -0.32% | 0.33 | 0.72% |
| 2025-07-28 | 34.90 | 34.96 | 34.36 | 34.82 | +0.49% | 0.43 | 0.95% |
| 2025-07-25 | 34.17 | 34.92 | 33.99 | 34.65 | +0.84% | 0.49 | 1.08% |
| 2025-07-24 | 34.13 | 34.57 | 34.03 | 34.36 | +0.38% | 0.46 | 1.02% |