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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 39.77 | 39.98 | 39.52 | 39.88 | +0.15% | 0.38 | 0.72% |
| 2026-04-21 | 39.22 | 39.90 | 38.93 | 39.82 | +1.56% | 0.49 | 0.94% |
| 2026-04-20 | 39.21 | 39.80 | 38.75 | 39.21 | +0.33% | 0.59 | 1.14% |
| 2026-04-17 | 38.76 | 39.23 | 38.66 | 39.08 | +0.72% | 0.44 | 0.85% |
| 2026-04-16 | 37.98 | 39.21 | 37.00 | 38.80 | +2.65% | 0.59 | 1.16% |
| 2026-04-15 | 38.70 | 38.70 | 37.68 | 37.80 | -1.69% | 0.54 | 1.09% |
| 2026-04-14 | 38.26 | 38.52 | 38.00 | 38.45 | +0.92% | 0.47 | 0.94% |
| 2026-04-13 | 38.15 | 38.48 | 37.85 | 38.10 | -1.06% | 0.35 | 0.70% |
| 2026-04-10 | 38.40 | 39.21 | 38.36 | 38.51 | +0.76% | 0.43 | 0.84% |
| 2026-04-09 | 38.20 | 38.87 | 37.95 | 38.22 | -1.55% | 0.42 | 0.84% |
| 2026-04-08 | 37.99 | 38.90 | 37.50 | 38.82 | +4.95% | 0.68 | 1.36% |
| 2026-04-07 | 36.87 | 37.36 | 36.75 | 36.99 | +0.65% | 0.41 | 0.85% |
| 2026-04-03 | 37.44 | 37.66 | 36.71 | 36.75 | -1.84% | 0.43 | 0.88% |
| 2026-04-02 | 38.25 | 38.38 | 37.24 | 37.44 | -2.12% | 0.26 | 0.53% |
| 2026-04-01 | 38.06 | 38.38 | 37.69 | 38.25 | +2.35% | 0.31 | 0.63% |
| 2026-03-31 | 38.27 | 38.60 | 37.31 | 37.37 | -2.35% | 0.41 | 0.83% |
| 2026-03-30 | 37.79 | 38.55 | 37.57 | 38.27 | +1.00% | 0.36 | 0.73% |
| 2026-03-27 | 36.81 | 38.26 | 36.81 | 37.89 | +1.77% | 0.31 | 0.64% |
| 2026-03-26 | 38.01 | 38.78 | 37.02 | 37.23 | -2.92% | 0.63 | 1.28% |
| 2026-03-25 | 37.61 | 39.05 | 37.61 | 38.35 | +1.21% | 0.47 | 0.94% |