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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 31.65 | 31.76 | 30.53 | 30.84 | -2.23% | 0.83 | 2.04% |
| 2025-05-26 | 32.10 | 33.60 | 31.38 | 31.55 | -1.18% | 0.92 | 2.15% |
| 2025-05-23 | 31.22 | 32.37 | 30.92 | 31.92 | +2.32% | 0.86 | 2.05% |
| 2025-05-22 | 30.94 | 31.44 | 30.58 | 31.20 | +0.45% | 0.68 | 1.67% |
| 2025-05-21 | 30.97 | 31.40 | 30.90 | 31.06 | -0.22% | 0.38 | 0.92% |
| 2025-05-20 | 31.41 | 31.61 | 30.98 | 31.13 | -0.95% | 0.68 | 1.66% |
| 2025-05-19 | 31.70 | 31.89 | 30.92 | 31.43 | -0.53% | 0.71 | 1.73% |
| 2025-05-16 | 32.36 | 33.66 | 31.46 | 31.60 | -2.92% | 1.44 | 3.37% |
| 2025-05-15 | 33.41 | 33.63 | 32.41 | 32.55 | -2.38% | 0.96 | 2.23% |
| 2025-05-14 | 31.15 | 34.68 | 31.15 | 33.34 | +5.95% | 2.23 | 5.10% |
| 2025-05-13 | 31.38 | 31.93 | 30.58 | 31.47 | +0.83% | 0.91 | 2.20% |
| 2025-05-12 | 30.92 | 31.61 | 30.59 | 31.21 | +1.32% | 0.75 | 1.83% |
| 2025-05-09 | 31.11 | 31.35 | 30.39 | 30.80 | -0.10% | 0.55 | 1.36% |
| 2025-05-08 | 30.73 | 31.12 | 30.23 | 30.83 | +0.23% | 0.54 | 1.34% |
| 2025-05-07 | 30.96 | 32.19 | 30.44 | 30.77 | +0.29% | 1.19 | 2.88% |
| 2025-05-06 | 29.15 | 31.37 | 29.15 | 30.68 | +5.56% | 1.36 | 3.38% |