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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 38.01 | 38.09 | 36.90 | 37.89 | +2.43% | 0.59 | 1.21% |
| 2026-03-23 | 39.83 | 39.85 | 36.81 | 36.99 | -8.69% | 1.05 | 2.10% |
| 2026-03-20 | 41.56 | 41.73 | 40.25 | 40.51 | -2.13% | 0.63 | 1.18% |
| 2026-03-19 | 43.00 | 43.00 | 41.08 | 41.39 | -4.54% | 0.66 | 1.22% |
| 2026-03-18 | 43.47 | 43.83 | 42.54 | 43.36 | +0.23% | 0.33 | 0.58% |
| 2026-03-17 | 45.27 | 45.35 | 43.20 | 43.26 | -3.46% | 0.74 | 1.29% |
| 2026-03-16 | 45.27 | 46.19 | 43.71 | 44.81 | -1.02% | 0.89 | 1.51% |
| 2026-03-13 | 45.30 | 46.36 | 44.71 | 45.27 | -0.75% | 0.81 | 1.35% |
| 2026-03-12 | 44.98 | 46.17 | 43.85 | 45.61 | +1.97% | 1.34 | 2.28% |
| 2026-03-11 | 44.86 | 45.41 | 44.30 | 44.73 | -0.51% | 0.72 | 1.23% |
| 2026-03-10 | 44.55 | 45.40 | 44.55 | 44.96 | +1.31% | 0.56 | 0.96% |
| 2026-03-09 | 45.81 | 45.96 | 43.77 | 44.38 | -3.63% | 1.24 | 2.13% |
| 2026-03-06 | 44.28 | 46.05 | 44.28 | 46.05 | +2.88% | 1.20 | 2.02% |
| 2026-03-05 | 45.03 | 45.99 | 44.20 | 44.76 | +0.47% | 1.44 | 2.44% |
| 2026-03-04 | 43.02 | 44.94 | 42.67 | 44.55 | +2.70% | 1.17 | 2.04% |
| 2026-03-03 | 43.79 | 44.98 | 42.08 | 43.38 | -1.03% | 1.50 | 2.63% |
| 2026-03-02 | 45.22 | 45.22 | 43.58 | 43.83 | -3.16% | 1.01 | 1.75% |
| 2026-02-27 | 43.90 | 45.48 | 43.20 | 45.26 | +0.85% | 1.62 | 2.80% |
| 2026-02-26 | 44.13 | 45.00 | 43.61 | 44.88 | +1.52% | 0.95 | 1.63% |
| 2026-02-25 | 43.05 | 44.55 | 43.05 | 44.21 | +2.13% | 1.05 | 1.82% |