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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 36.67 | 36.84 | 36.30 | 36.51 | -0.41% | 0.36 | 0.76% |
| 2025-09-16 | 36.79 | 37.11 | 36.22 | 36.66 | -0.16% | 0.58 | 1.20% |
| 2025-09-15 | 37.95 | 37.95 | 36.71 | 36.72 | -2.65% | 0.58 | 1.19% |
| 2025-09-12 | 38.36 | 38.47 | 37.70 | 37.72 | -1.51% | 0.58 | 1.17% |
| 2025-09-11 | 37.88 | 38.64 | 37.13 | 38.30 | +1.59% | 0.61 | 1.24% |
| 2025-09-10 | 38.12 | 38.65 | 37.21 | 37.70 | -1.85% | 0.63 | 1.27% |
| 2025-09-09 | 38.59 | 39.69 | 37.90 | 38.41 | -0.47% | 0.75 | 1.48% |
| 2025-09-08 | 37.07 | 38.59 | 36.88 | 38.59 | +4.10% | 0.71 | 1.44% |
| 2025-09-05 | 35.98 | 37.07 | 35.64 | 37.07 | +4.01% | 0.64 | 1.35% |
| 2025-09-04 | 36.59 | 36.90 | 35.06 | 35.64 | -1.71% | 0.74 | 1.58% |
| 2025-09-03 | 37.61 | 37.76 | 36.08 | 36.26 | -3.44% | 0.85 | 1.76% |
| 2025-09-02 | 38.97 | 38.97 | 37.31 | 37.55 | -3.15% | 1.05 | 2.11% |
| 2025-09-01 | 39.15 | 39.66 | 38.61 | 38.77 | -0.28% | 0.67 | 1.31% |
| 2025-08-29 | 40.00 | 40.00 | 38.86 | 38.88 | -2.11% | 0.71 | 1.39% |
| 2025-08-28 | 39.86 | 40.39 | 38.41 | 39.72 | -0.35% | 1.13 | 2.20% |
| 2025-08-27 | 40.35 | 41.50 | 39.86 | 39.86 | -1.85% | 1.15 | 2.17% |
| 2025-08-26 | 40.58 | 41.39 | 40.12 | 40.61 | +0.05% | 0.94 | 1.76% |
| 2025-08-25 | 40.68 | 41.99 | 40.36 | 40.59 | +1.58% | 1.37 | 2.56% |
| 2025-08-22 | 39.00 | 40.29 | 38.80 | 39.96 | +4.09% | 1.56 | 3.02% |
| 2025-08-21 | 39.49 | 39.98 | 38.30 | 38.39 | -3.03% | 1.00 | 1.97% |