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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 32.96 | 34.09 | 32.96 | 33.58 | +1.50% | 0.66 | 1.50% |
| 2025-06-24 | 32.90 | 33.40 | 32.82 | 33.08 | +1.00% | 0.48 | 1.10% |
| 2025-06-23 | 32.76 | 33.20 | 32.56 | 32.76 | -0.15% | 0.34 | 0.78% |
| 2025-06-20 | 32.46 | 33.09 | 32.32 | 32.81 | +1.32% | 0.40 | 0.93% |
| 2025-06-19 | 32.93 | 33.15 | 32.08 | 32.38 | -1.36% | 0.42 | 0.99% |
| 2025-06-18 | 33.48 | 33.49 | 32.77 | 32.83 | -1.22% | 0.38 | 0.88% |
| 2025-06-17 | 33.90 | 34.22 | 33.03 | 33.23 | -2.70% | 0.66 | 1.49% |
| 2025-06-16 | 34.33 | 34.39 | 33.55 | 34.15 | -0.58% | 0.56 | 1.25% |
| 2025-06-13 | 35.01 | 35.22 | 34.27 | 34.35 | -1.48% | 0.90 | 1.96% |
| 2025-06-12 | 33.26 | 35.43 | 33.00 | 34.87 | +4.67% | 1.41 | 3.10% |
| 2025-06-11 | 33.52 | 34.14 | 33.11 | 33.31 | -1.15% | 0.76 | 1.73% |
| 2025-06-10 | 32.37 | 34.27 | 32.17 | 33.70 | +3.41% | 1.84 | 4.18% |
| 2025-06-09 | 31.41 | 32.88 | 31.21 | 32.59 | +4.18% | 1.09 | 2.58% |
| 2025-06-06 | 31.68 | 31.74 | 31.02 | 31.28 | -0.72% | 0.37 | 0.90% |
| 2025-06-05 | 31.54 | 31.83 | 31.05 | 31.51 | -0.09% | 0.45 | 1.09% |
| 2025-06-04 | 31.40 | 31.70 | 31.07 | 31.54 | +0.86% | 0.34 | 0.82% |
| 2025-06-03 | 30.80 | 31.66 | 30.63 | 31.27 | +1.51% | 0.44 | 1.07% |
| 2025-05-30 | 30.73 | 31.17 | 30.57 | 30.80 | +0.26% | 0.41 | 1.00% |
| 2025-05-29 | 30.52 | 31.01 | 30.51 | 30.73 | +0.36% | 0.44 | 1.09% |
| 2025-05-28 | 30.57 | 31.10 | 30.36 | 30.62 | -0.74% | 0.57 | 1.41% |