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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 38.40 | 38.62 | 37.72 | 37.96 | -0.42% | 0.29 | 0.58% |
| 2025-11-19 | 39.07 | 39.60 | 37.71 | 38.12 | -2.88% | 0.63 | 1.26% |
| 2025-11-18 | 39.30 | 39.68 | 38.95 | 39.25 | -0.13% | 0.34 | 0.67% |
| 2025-11-17 | 40.16 | 40.35 | 39.07 | 39.30 | -2.12% | 0.53 | 1.02% |
| 2025-11-14 | 41.53 | 41.63 | 40.15 | 40.15 | -3.62% | 0.63 | 1.18% |
| 2025-11-13 | 41.63 | 42.01 | 40.94 | 41.66 | +1.17% | 0.59 | 1.09% |
| 2025-11-12 | 41.56 | 41.62 | 40.74 | 41.18 | -1.48% | 0.73 | 1.35% |
| 2025-11-11 | 42.51 | 42.86 | 41.68 | 41.80 | -1.67% | 1.12 | 2.04% |
| 2025-11-10 | 45.67 | 45.67 | 42.37 | 42.51 | -7.47% | 2.94 | 5.19% |
| 2025-11-07 | 42.33 | 47.99 | 42.33 | 45.94 | +8.35% | 2.96 | 4.95% |
| 2025-11-06 | 41.34 | 42.48 | 41.11 | 42.40 | +2.14% | 0.57 | 1.05% |
| 2025-11-05 | 40.40 | 41.76 | 40.20 | 41.51 | +1.22% | 0.61 | 1.14% |
| 2025-11-04 | 41.94 | 42.97 | 40.69 | 41.01 | -1.63% | 0.84 | 1.53% |
| 2025-11-03 | 41.60 | 41.97 | 41.12 | 41.69 | +0.46% | 0.50 | 0.91% |
| 2025-10-31 | 41.10 | 42.00 | 41.00 | 41.50 | +0.97% | 0.60 | 1.10% |
| 2025-10-30 | 41.09 | 42.15 | 41.00 | 41.10 | 0.00% | 0.74 | 1.37% |
| 2025-10-29 | 42.99 | 42.99 | 40.93 | 41.10 | -5.30% | 1.70 | 3.13% |
| 2025-10-28 | 42.66 | 44.27 | 42.51 | 43.40 | +1.05% | 0.80 | 1.41% |
| 2025-10-27 | 43.15 | 43.47 | 42.71 | 42.95 | +0.16% | 0.60 | 1.06% |
| 2025-10-24 | 41.56 | 43.59 | 41.47 | 42.88 | +3.38% | 0.87 | 1.55% |