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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 41.80 | 41.80 | 40.72 | 41.48 | -0.77% | 0.56 | 1.03% |
| 2025-10-22 | 43.19 | 44.30 | 41.67 | 41.80 | -3.82% | 1.06 | 1.91% |
| 2025-10-21 | 43.33 | 43.89 | 42.53 | 43.46 | +0.30% | 0.79 | 1.40% |
| 2025-10-20 | 41.86 | 43.50 | 41.72 | 43.33 | +3.78% | 0.97 | 1.75% |
| 2025-10-17 | 42.95 | 43.50 | 41.75 | 41.75 | -2.77% | 0.91 | 1.63% |
| 2025-10-16 | 40.39 | 43.90 | 39.85 | 42.94 | +6.71% | 1.84 | 3.36% |
| 2025-10-15 | 39.82 | 40.41 | 39.36 | 40.24 | +1.05% | 0.48 | 0.91% |
| 2025-10-14 | 39.67 | 41.68 | 39.42 | 39.82 | +0.99% | 1.11 | 2.10% |
| 2025-10-13 | 37.00 | 39.49 | 36.98 | 39.43 | +3.22% | 1.14 | 2.25% |
| 2025-10-10 | 38.80 | 38.80 | 38.12 | 38.20 | -1.60% | 0.58 | 1.16% |
| 2025-10-09 | 39.49 | 39.49 | 37.94 | 38.82 | -5.09% | 1.96 | 3.89% |
| 2025-09-30 | 40.00 | 41.00 | 39.30 | 40.90 | +3.70% | 1.40 | 2.68% |
| 2025-09-29 | 38.79 | 39.54 | 37.80 | 39.44 | +3.79% | 1.14 | 2.24% |
| 2025-09-26 | 37.06 | 38.65 | 36.70 | 38.00 | +2.45% | 0.93 | 1.87% |
| 2025-09-25 | 37.10 | 38.24 | 36.98 | 37.09 | -0.46% | 0.52 | 1.05% |
| 2025-09-24 | 36.08 | 37.43 | 35.70 | 37.26 | +1.94% | 0.55 | 1.14% |
| 2025-09-23 | 36.48 | 36.64 | 34.55 | 36.55 | +0.33% | 0.86 | 1.84% |
| 2025-09-22 | 35.94 | 36.97 | 35.88 | 36.43 | +1.39% | 0.57 | 1.20% |
| 2025-09-19 | 35.89 | 36.29 | 35.41 | 35.93 | +0.11% | 0.43 | 0.92% |
| 2025-09-18 | 36.49 | 37.18 | 35.57 | 35.89 | -1.70% | 0.65 | 1.36% |