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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 34.29 | 34.70 | 33.98 | 34.23 | -0.20% | 0.34 | 0.76% |
| 2025-07-22 | 34.50 | 34.76 | 34.20 | 34.30 | -0.58% | 0.44 | 0.97% |
| 2025-07-21 | 35.35 | 35.38 | 34.28 | 34.50 | -0.95% | 0.87 | 1.92% |
| 2025-07-18 | 33.01 | 35.18 | 32.93 | 34.83 | +5.83% | 1.49 | 3.31% |
| 2025-07-17 | 33.06 | 33.49 | 32.70 | 32.91 | -0.45% | 0.37 | 0.86% |
| 2025-07-16 | 32.35 | 33.54 | 32.35 | 33.06 | +1.35% | 0.41 | 0.95% |
| 2025-07-15 | 33.15 | 33.16 | 32.11 | 32.62 | -0.88% | 0.45 | 1.06% |
| 2025-07-14 | 33.24 | 33.27 | 32.66 | 32.91 | 0.00% | 0.33 | 0.78% |
| 2025-07-11 | 32.71 | 33.28 | 32.30 | 32.91 | +0.83% | 0.41 | 0.96% |
| 2025-07-10 | 32.54 | 32.79 | 32.10 | 32.64 | +1.27% | 0.28 | 0.66% |
| 2025-07-09 | 32.62 | 32.71 | 32.08 | 32.23 | -1.44% | 0.36 | 0.84% |
| 2025-07-08 | 32.58 | 32.99 | 32.37 | 32.70 | +0.37% | 0.28 | 0.65% |
| 2025-07-07 | 32.11 | 32.65 | 32.11 | 32.58 | +1.09% | 0.23 | 0.54% |
| 2025-07-04 | 32.59 | 32.69 | 31.76 | 32.23 | -1.23% | 0.46 | 1.09% |
| 2025-07-03 | 32.35 | 32.64 | 32.25 | 32.63 | +0.65% | 0.26 | 0.61% |
| 2025-07-02 | 33.55 | 33.55 | 32.32 | 32.42 | -3.08% | 0.65 | 1.53% |
| 2025-07-01 | 33.27 | 33.53 | 32.92 | 33.45 | +0.75% | 0.35 | 0.79% |
| 2025-06-30 | 32.81 | 33.48 | 32.81 | 33.20 | +0.55% | 0.43 | 1.00% |
| 2025-06-27 | 33.39 | 33.70 | 32.95 | 33.02 | -0.42% | 0.40 | 0.93% |
| 2025-06-26 | 33.76 | 33.96 | 33.11 | 33.16 | -1.25% | 0.42 | 0.97% |