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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 42.18 | 43.73 | 41.78 | 43.29 | +3.86% | 1.07 | 1.91% |
| 2026-02-13 | 42.00 | 42.27 | 41.40 | 41.68 | -1.00% | 0.67 | 1.23% |
| 2026-02-12 | 41.96 | 42.80 | 41.52 | 42.10 | +0.33% | 0.61 | 1.10% |
| 2026-02-11 | 41.65 | 42.72 | 41.31 | 41.96 | +0.84% | 0.76 | 1.38% |
| 2026-02-10 | 42.60 | 42.75 | 41.39 | 41.61 | -2.80% | 0.98 | 1.79% |
| 2026-02-09 | 43.17 | 43.60 | 42.48 | 42.81 | 0.00% | 1.01 | 1.80% |
| 2026-02-06 | 42.60 | 43.65 | 42.00 | 42.81 | -0.70% | 0.98 | 1.74% |
| 2026-02-05 | 44.84 | 44.84 | 42.77 | 43.11 | -3.94% | 1.09 | 1.93% |
| 2026-02-04 | 45.33 | 45.96 | 43.78 | 44.88 | -0.49% | 1.50 | 2.56% |
| 2026-02-03 | 44.50 | 45.30 | 43.12 | 45.10 | +4.40% | 1.69 | 2.91% |
| 2026-02-02 | 46.83 | 48.29 | 43.11 | 43.20 | -7.47% | 2.72 | 4.65% |
| 2026-01-30 | 48.00 | 50.60 | 45.62 | 46.69 | -4.32% | 4.57 | 7.41% |
| 2026-01-29 | 49.16 | 54.43 | 48.66 | 48.80 | +7.58% | 7.11 | 10.54% |
| 2026-01-28 | 44.68 | 45.38 | 44.21 | 45.36 | +1.48% | 1.08 | 1.84% |
| 2026-01-27 | 43.78 | 45.56 | 42.30 | 44.70 | +1.31% | 1.50 | 2.60% |
| 2026-01-26 | 44.25 | 45.45 | 43.52 | 44.12 | -1.21% | 1.33 | 2.29% |
| 2026-01-23 | 44.72 | 45.00 | 44.27 | 44.66 | 0.00% | 0.98 | 1.68% |
| 2026-01-22 | 42.89 | 45.58 | 42.89 | 44.66 | +4.22% | 2.54 | 4.33% |
| 2026-01-21 | 41.55 | 42.93 | 41.15 | 42.85 | +2.86% | 1.11 | 1.99% |
| 2026-01-20 | 41.85 | 42.32 | 41.24 | 41.66 | -0.36% | 0.77 | 1.41% |