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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 37.10 | 38.52 | 37.10 | 38.15 | +2.64% | 0.38 | 0.77% |
| 2025-12-17 | 36.26 | 37.25 | 36.26 | 37.17 | +1.95% | 0.27 | 0.55% |
| 2025-12-16 | 37.30 | 37.78 | 36.00 | 36.46 | -3.06% | 0.42 | 0.88% |
| 2025-12-15 | 38.70 | 38.83 | 37.50 | 37.61 | -2.82% | 0.38 | 0.76% |
| 2025-12-12 | 38.83 | 38.85 | 38.08 | 38.70 | +0.34% | 0.57 | 1.14% |
| 2025-12-11 | 38.90 | 38.91 | 38.23 | 38.57 | -0.49% | 0.24 | 0.47% |
| 2025-12-10 | 37.65 | 39.39 | 37.41 | 38.76 | +3.17% | 0.49 | 0.97% |
| 2025-12-09 | 37.91 | 38.59 | 37.55 | 37.57 | -1.47% | 0.26 | 0.53% |
| 2025-12-08 | 37.88 | 38.25 | 37.60 | 38.13 | +1.25% | 0.28 | 0.57% |
| 2025-12-05 | 36.66 | 37.89 | 36.61 | 37.66 | +2.12% | 0.28 | 0.58% |
| 2025-12-04 | 37.42 | 37.44 | 36.60 | 36.88 | -0.94% | 0.29 | 0.60% |
| 2025-12-03 | 36.90 | 37.45 | 36.81 | 37.23 | +0.32% | 0.20 | 0.42% |
| 2025-12-02 | 37.51 | 37.64 | 36.97 | 37.11 | -1.07% | 0.18 | 0.36% |
| 2025-12-01 | 37.60 | 38.69 | 37.43 | 37.51 | +0.24% | 0.41 | 0.82% |
| 2025-11-28 | 36.64 | 37.49 | 36.52 | 37.42 | +2.02% | 0.24 | 0.50% |
| 2025-11-27 | 36.60 | 37.37 | 36.60 | 36.68 | +0.05% | 0.27 | 0.57% |
| 2025-11-26 | 37.76 | 37.91 | 36.50 | 36.66 | -2.34% | 0.41 | 0.84% |
| 2025-11-25 | 37.55 | 38.30 | 37.15 | 37.54 | +0.62% | 0.33 | 0.66% |
| 2025-11-24 | 36.90 | 37.53 | 36.40 | 37.31 | +1.39% | 0.37 | 0.77% |
| 2025-11-21 | 37.50 | 38.05 | 36.70 | 36.80 | -3.06% | 0.44 | 0.90% |