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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 41.83 | 42.11 | 41.37 | 41.81 | +0.31% | 0.55 | 1.01% |
| 2026-01-16 | 41.00 | 42.06 | 40.57 | 41.68 | +2.13% | 0.96 | 1.77% |
| 2026-01-15 | 40.10 | 41.13 | 39.70 | 40.81 | +1.67% | 1.05 | 1.99% |
| 2026-01-14 | 40.36 | 40.72 | 39.52 | 40.14 | -0.84% | 1.13 | 2.16% |
| 2026-01-13 | 41.55 | 42.10 | 40.48 | 40.48 | -2.97% | 0.96 | 1.78% |
| 2026-01-12 | 42.04 | 42.08 | 41.15 | 41.72 | -0.02% | 0.91 | 1.68% |
| 2026-01-09 | 41.25 | 41.98 | 40.91 | 41.73 | +1.16% | 0.65 | 1.20% |
| 2026-01-08 | 41.25 | 42.77 | 41.03 | 41.25 | -0.84% | 0.77 | 1.41% |
| 2026-01-07 | 41.09 | 42.08 | 40.72 | 41.60 | +1.27% | 0.65 | 1.20% |
| 2026-01-06 | 40.78 | 41.55 | 40.50 | 41.08 | +1.13% | 0.73 | 1.36% |
| 2026-01-05 | 40.20 | 40.98 | 40.02 | 40.62 | +1.52% | 0.51 | 0.96% |
| 2025-12-31 | 40.33 | 40.48 | 39.60 | 40.01 | -0.67% | 0.46 | 0.89% |
| 2025-12-30 | 40.59 | 41.39 | 39.97 | 40.28 | -2.04% | 0.64 | 1.21% |
| 2025-12-29 | 40.83 | 42.15 | 40.71 | 41.12 | +0.71% | 1.06 | 1.96% |
| 2025-12-26 | 40.88 | 41.59 | 39.91 | 40.83 | +0.62% | 0.89 | 1.68% |
| 2025-12-25 | 41.03 | 41.45 | 40.22 | 40.58 | -1.39% | 0.70 | 1.31% |
| 2025-12-24 | 39.00 | 41.28 | 38.81 | 41.15 | +6.61% | 1.42 | 2.69% |
| 2025-12-23 | 37.70 | 39.49 | 37.51 | 38.60 | +2.39% | 0.71 | 1.40% |
| 2025-12-22 | 38.28 | 38.40 | 37.63 | 37.70 | -1.28% | 0.45 | 0.91% |
| 2025-12-19 | 38.15 | 38.71 | 37.89 | 38.19 | +0.10% | 0.35 | 0.70% |