凯立新材(688269)股票行情
凯立新材(688269)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 38.01 | 37.23 | -1.12 | -2.92% | 37.02 | 38.78 | 16697 | 6283.14 | 1.28% | 0.00 |
| 2026-03-25 | 37.61 | 38.35 | 0.46 | 1.21% | 37.61 | 39.05 | 12266 | 4732.01 | 0.94% | 0.00 |
| 2026-03-24 | 38.01 | 37.89 | 0.90 | 2.43% | 36.90 | 38.09 | 15816 | 5920.46 | 1.21% | 0.00 |
| 2026-03-23 | 39.83 | 36.99 | -3.52 | -8.69% | 36.81 | 39.85 | 27510 | 10487.71 | 2.10% | 0.00 |
| 2026-03-20 | 41.56 | 40.51 | -0.88 | -2.13% | 40.25 | 41.73 | 15433 | 6323.59 | 1.18% | 0.00 |
| 2026-03-19 | 43.00 | 41.39 | -1.97 | -4.54% | 41.08 | 43.00 | 15901 | 6641.47 | 1.22% | 0.00 |
| 2026-03-18 | 43.47 | 43.36 | 0.10 | 0.23% | 42.54 | 43.83 | 7558 | 3254.46 | 0.58% | 0.00 |
| 2026-03-17 | 45.27 | 43.26 | -1.55 | -3.46% | 43.20 | 45.35 | 16819 | 7385.01 | 1.29% | 0.00 |
| 2026-03-16 | 45.27 | 44.81 | -0.46 | -1.02% | 43.71 | 46.19 | 19766 | 8873.22 | 1.51% | 0.00 |
| 2026-03-13 | 45.30 | 45.27 | -0.34 | -0.75% | 44.71 | 46.36 | 17703 | 8073.10 | 1.35% | 0.00 |
| 2026-03-12 | 44.98 | 45.61 | 0.88 | 1.97% | 43.85 | 46.17 | 29768 | 13433.30 | 2.28% | 0.00 |
| 2026-03-11 | 44.86 | 44.73 | -0.23 | -0.51% | 44.30 | 45.41 | 16065 | 7180.45 | 1.23% | 0.00 |
| 2026-03-10 | 44.55 | 44.96 | 0.58 | 1.31% | 44.55 | 45.40 | 12528 | 5635.59 | 0.96% | 0.00 |
| 2026-03-09 | 45.81 | 44.38 | -1.67 | -3.63% | 43.77 | 45.96 | 27905 | 12403.58 | 2.13% | 0.00 |
| 2026-03-06 | 44.28 | 46.05 | 1.29 | 2.88% | 44.28 | 46.05 | 26414 | 12036.34 | 2.02% | 0.00 |
| 2026-03-05 | 45.03 | 44.76 | 0.21 | 0.47% | 44.20 | 45.99 | 31954 | 14366.92 | 2.44% | 0.00 |
| 2026-03-04 | 43.02 | 44.55 | 1.17 | 2.70% | 42.67 | 44.94 | 26637 | 11715.16 | 2.04% | 0.00 |
| 2026-03-03 | 43.79 | 43.38 | -0.45 | -1.03% | 42.08 | 44.98 | 34354 | 14990.99 | 2.63% | 0.00 |
| 2026-03-02 | 45.22 | 43.83 | -1.43 | -3.16% | 43.58 | 45.22 | 22883 | 10130.14 | 1.75% | 0.00 |
| 2026-02-27 | 43.90 | 45.26 | 0.38 | 0.85% | 43.20 | 45.48 | 36560 | 16192.17 | 2.80% | 0.00 |
| 2026-02-26 | 44.13 | 44.88 | 0.67 | 1.52% | 43.61 | 45.00 | 21363 | 9519.46 | 1.63% | 0.00 |
| 2026-02-25 | 43.05 | 44.21 | 0.92 | 2.13% | 43.05 | 44.55 | 23791 | 10494.62 | 1.82% | 0.00 |
| 2026-02-24 | 42.18 | 43.29 | 1.61 | 3.86% | 41.78 | 43.73 | 24928 | 10711.67 | 1.91% | 0.00 |
| 2026-02-13 | 42.00 | 41.68 | -0.42 | -1.00% | 41.40 | 42.27 | 16061 | 6723.24 | 1.23% | 0.00 |
| 2026-02-12 | 41.96 | 42.10 | 0.14 | 0.33% | 41.52 | 42.80 | 14434 | 6111.16 | 1.10% | 0.00 |
| 2026-02-11 | 41.65 | 41.96 | 0.35 | 0.84% | 41.31 | 42.72 | 18045 | 7609.38 | 1.38% | 0.00 |
| 2026-02-10 | 42.60 | 41.61 | -1.20 | -2.80% | 41.39 | 42.75 | 23421 | 9785.83 | 1.79% | 0.10 |
| 2026-02-09 | 43.17 | 42.81 | 0.00 | 0.00% | 42.48 | 43.60 | 23495 | 10062.80 | 1.80% | 0.00 |
| 2026-02-06 | 42.60 | 42.81 | -0.30 | -0.70% | 42.00 | 43.65 | 22789 | 9782.10 | 1.74% | 0.00 |
| 2026-02-05 | 44.84 | 43.11 | -1.77 | -3.94% | 42.77 | 44.84 | 25194 | 10927.88 | 1.93% | 0.00 |
| 2026-02-04 | 45.33 | 44.88 | -0.22 | -0.49% | 43.78 | 45.96 | 33408 | 14976.95 | 2.56% | 0.00 |
| 2026-02-03 | 44.50 | 45.10 | 1.90 | 4.40% | 43.12 | 45.30 | 38010 | 16914.76 | 2.91% | 0.00 |
| 2026-02-02 | 46.83 | 43.20 | -3.49 | -7.47% | 43.11 | 48.29 | 60714 | 27183.61 | 4.65% | 0.00 |
| 2026-01-30 | 48.00 | 46.69 | -2.11 | -4.32% | 45.62 | 50.60 | 96857 | 45747.06 | 7.41% | 0.00 |
| 2026-01-29 | 49.16 | 48.80 | 3.44 | 7.58% | 48.66 | 54.43 | 137704 | 71085.45 | 10.54% | 0.00 |
| 2026-01-28 | 44.68 | 45.36 | 0.66 | 1.48% | 44.21 | 45.38 | 24062 | 10782.91 | 1.84% | 0.00 |
| 2026-01-27 | 43.78 | 44.70 | 0.58 | 1.31% | 42.30 | 45.56 | 33920 | 14993.74 | 2.60% | 0.00 |
| 2026-01-26 | 44.25 | 44.12 | -0.54 | -1.21% | 43.52 | 45.45 | 29899 | 13263.24 | 2.29% | 0.00 |
| 2026-01-23 | 44.72 | 44.66 | 0.00 | 0.00% | 44.27 | 45.00 | 21932 | 9772.79 | 1.68% | 0.00 |
| 2026-01-22 | 42.89 | 44.66 | 1.81 | 4.22% | 42.89 | 45.58 | 56556 | 25395.20 | 4.33% | 0.00 |
| 2026-01-21 | 41.55 | 42.85 | 1.19 | 2.86% | 41.15 | 42.93 | 26050 | 11056.13 | 1.99% | 0.00 |
| 2026-01-20 | 41.85 | 41.66 | -0.15 | -0.36% | 41.24 | 42.32 | 18453 | 7714.84 | 1.41% | 0.00 |
| 2026-01-19 | 41.83 | 41.81 | 0.13 | 0.31% | 41.37 | 42.11 | 13152 | 5478.86 | 1.01% | 0.00 |
| 2026-01-16 | 41.00 | 41.68 | 0.87 | 2.13% | 40.57 | 42.06 | 23140 | 9554.39 | 1.77% | 0.00 |
| 2026-01-15 | 40.10 | 40.81 | 0.67 | 1.67% | 39.70 | 41.13 | 25972 | 10480.96 | 1.99% | 0.00 |
| 2026-01-14 | 40.36 | 40.14 | -0.34 | -0.84% | 39.52 | 40.72 | 28189 | 11324.51 | 2.16% | 0.00 |
| 2026-01-13 | 41.55 | 40.48 | -1.24 | -2.97% | 40.48 | 42.10 | 23283 | 9595.98 | 1.78% | 0.00 |
| 2026-01-12 | 42.04 | 41.72 | -0.01 | -0.02% | 41.15 | 42.08 | 21953 | 9123.39 | 1.68% | 0.00 |
| 2026-01-09 | 41.25 | 41.73 | 0.48 | 1.16% | 40.91 | 41.98 | 15710 | 6526.58 | 1.20% | 0.00 |
| 2026-01-08 | 41.25 | 41.25 | -0.35 | -0.84% | 41.03 | 42.77 | 18407 | 7663.85 | 1.41% | 0.00 |
| 2026-01-07 | 41.09 | 41.60 | 0.52 | 1.27% | 40.72 | 42.08 | 15626 | 6489.53 | 1.20% | 0.00 |
| 2026-01-06 | 40.78 | 41.08 | 0.46 | 1.13% | 40.50 | 41.55 | 17767 | 7300.56 | 1.36% | 0.00 |
| 2026-01-05 | 40.20 | 40.62 | 0.61 | 1.52% | 40.02 | 40.98 | 12509 | 5083.30 | 0.96% | 0.00 |
| 2025-12-31 | 40.33 | 40.01 | -0.27 | -0.67% | 39.60 | 40.48 | 11590 | 4632.61 | 0.89% | 0.00 |
| 2025-12-30 | 40.59 | 40.28 | -0.84 | -2.04% | 39.97 | 41.39 | 15858 | 6404.31 | 1.21% | 0.00 |
| 2025-12-29 | 40.83 | 41.12 | 0.29 | 0.71% | 40.71 | 42.15 | 25680 | 10609.78 | 1.96% | 0.00 |
| 2025-12-26 | 40.88 | 40.83 | 0.25 | 0.62% | 39.91 | 41.59 | 21926 | 8907.76 | 1.68% | 0.00 |
| 2025-12-25 | 41.03 | 40.58 | -0.57 | -1.39% | 40.22 | 41.45 | 17172 | 6967.27 | 1.31% | 0.00 |
| 2025-12-24 | 39.00 | 41.15 | 2.55 | 6.61% | 38.81 | 41.28 | 35104 | 14215.15 | 2.69% | 0.00 |
| 2025-12-23 | 37.70 | 38.60 | 0.90 | 2.39% | 37.51 | 39.49 | 18252 | 7077.30 | 1.40% | 0.00 |
| 2025-12-22 | 38.28 | 37.70 | -0.49 | -1.28% | 37.63 | 38.40 | 11862 | 4504.77 | 0.91% | 0.00 |
| 2025-12-19 | 38.15 | 38.19 | 0.04 | 0.10% | 37.89 | 38.71 | 9172 | 3506.03 | 0.70% | 0.00 |
| 2025-12-18 | 37.10 | 38.15 | 0.98 | 2.64% | 37.10 | 38.52 | 10004 | 3808.92 | 0.77% | 0.00 |
| 2025-12-17 | 36.26 | 37.17 | 0.71 | 1.95% | 36.26 | 37.25 | 7230 | 2659.68 | 0.55% | 0.00 |
| 2025-12-16 | 37.30 | 36.46 | -1.15 | -3.06% | 36.00 | 37.78 | 11444 | 4178.99 | 0.88% | 0.00 |
| 2025-12-15 | 38.70 | 37.61 | -1.09 | -2.82% | 37.50 | 38.83 | 9941 | 3777.74 | 0.76% | 0.00 |
| 2025-12-12 | 38.83 | 38.70 | 0.13 | 0.34% | 38.08 | 38.85 | 14837 | 5709.56 | 1.14% | 0.00 |
| 2025-12-11 | 38.90 | 38.57 | -0.19 | -0.49% | 38.23 | 38.91 | 6144 | 2369.58 | 0.47% | 0.00 |
| 2025-12-10 | 37.65 | 38.76 | 1.19 | 3.17% | 37.41 | 39.39 | 12666 | 4898.62 | 0.97% | 0.00 |
| 2025-12-09 | 37.91 | 37.57 | -0.56 | -1.47% | 37.55 | 38.59 | 6953 | 2644.21 | 0.53% | 0.00 |
| 2025-12-08 | 37.88 | 38.13 | 0.47 | 1.25% | 37.60 | 38.25 | 7396 | 2809.91 | 0.57% | 0.00 |
| 2025-12-05 | 36.66 | 37.66 | 0.78 | 2.11% | 36.61 | 37.89 | 7585 | 2827.49 | 0.58% | 0.00 |
| 2025-12-04 | 37.42 | 36.88 | -0.35 | -0.94% | 36.60 | 37.44 | 7815 | 2891.33 | 0.60% | 0.00 |
| 2025-12-03 | 36.90 | 37.23 | 0.12 | 0.32% | 36.81 | 37.45 | 5457 | 2023.44 | 0.42% | 0.00 |
| 2025-12-02 | 37.51 | 37.11 | -0.40 | -1.07% | 36.97 | 37.64 | 4705 | 1752.32 | 0.36% | 0.00 |
| 2025-12-01 | 37.60 | 37.51 | 0.09 | 0.24% | 37.43 | 38.69 | 10710 | 4063.29 | 0.82% | 0.00 |
| 2025-11-28 | 36.64 | 37.42 | 0.74 | 2.02% | 36.52 | 37.49 | 6553 | 2431.53 | 0.50% | 0.00 |
| 2025-11-27 | 36.60 | 36.68 | 0.02 | 0.05% | 36.60 | 37.37 | 7424 | 2743.86 | 0.57% | 0.00 |
| 2025-11-26 | 37.76 | 36.66 | -0.88 | -2.34% | 36.50 | 37.91 | 11044 | 4102.88 | 0.84% | 0.00 |
| 2025-11-25 | 37.55 | 37.54 | 0.23 | 0.62% | 37.15 | 38.30 | 8665 | 3259.06 | 0.66% | 0.00 |
上证大盘股票行情在线 K线走势图
凯立新材(688269)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
