凯立新材 (688269) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	27.75	27.30	-0.62	-2.22%	26.86	27.86	15018	4102	1.15%
2025-04-02	27.55	27.92	0.26	0.94%	27.40	28.10	12540	3489	0.96%
2025-04-01	26.92	27.66	0.68	2.52%	26.92	27.90	14186	3911	1.09%
2025-03-31	27.01	26.98	-0.08	-0.30%	26.57	27.20	8765	2352	0.67%
2025-03-28	27.68	27.06	-0.66	-2.38%	27.00	27.92	13561	3722	1.04%
2025-03-27	27.31	27.72	0.02	0.07%	27.25	28.29	18014	5008	1.38%
2025-03-26	27.25	27.70	0.54	1.99%	27.04	27.99	14133	3908	1.08%
2025-03-25	26.90	27.16	0.04	0.15%	26.77	27.42	11544	3122	0.88%
2025-03-24	27.02	27.12	0.11	0.41%	26.41	27.34	13153	3538	1.01%
2025-03-21	27.32	27.01	-0.47	-1.71%	26.97	27.61	13505	3678	1.03%
2025-03-20	27.82	27.48	-0.35	-1.26%	27.44	27.95	11908	3292	0.91%
2025-03-19	28.52	27.83	-0.45	-1.59%	27.65	28.52	13998	3899	1.07%
2025-03-18	27.60	28.28	0.63	2.28%	27.60	28.66	24215	6821	1.85%
2025-03-17	27.38	27.65	0.32	1.17%	27.38	28.28	15025	4172	1.15%
2025-03-14	26.98	27.33	0.47	1.75%	26.66	27.36	14656	3965	1.12%
2025-03-13	27.35	26.86	-0.49	-1.79%	26.60	27.46	16897	4542	1.29%
2025-03-12	27.82	27.35	-0.48	-1.72%	27.28	28.20	19671	5436	1.51%
2025-03-11	27.77	27.83	-0.11	-0.39%	27.40	28.10	14331	3970	1.10%
2025-03-10	27.81	27.94	-0.04	-0.14%	27.69	28.33	20372	5709	1.56%
2025-03-07	27.39	27.98	0.59	2.15%	27.08	28.39	28636	7980	2.19%
2025-03-06	26.70	27.39	0.77	2.89%	26.44	27.59	23414	6360	1.79%
2025-03-05	26.77	26.62	-0.20	-0.75%	26.36	27.20	12892	3431	0.99%
2025-03-04	26.25	26.82	0.58	2.21%	25.99	26.82	14378	3819	1.10%
2025-03-03	26.28	26.24	0.30	1.16%	26.00	26.60	15539	4091	1.19%
2025-02-28	26.74	25.94	-0.81	-3.03%	25.90	26.74	16848	4421	1.29%
2025-02-27	27.23	26.75	-0.47	-1.73%	26.37	27.35	20246	5413	1.55%
2025-02-26	26.86	27.22	0.37	1.38%	26.73	27.60	24936	6770	1.91%
2025-02-25	26.80	26.85	0.21	0.79%	26.36	27.21	30181	8079	2.31%
2025-02-24	26.91	26.64	-0.39	-1.44%	26.25	27.03	30844	8199	2.36%
2025-02-21	25.78	27.03	2.05	8.21%	25.69	28.28	66301	17884	5.07%
2025-02-20	24.33	24.98	0.52	2.13%	24.25	25.04	12896	3189	0.99%
2025-02-19	23.98	24.46	0.47	1.96%	23.84	24.49	12100	2941	0.93%
2025-02-18	24.84	23.99	-0.61	-2.48%	23.83	25.20	14596	3587	1.12%
2025-02-17	24.56	24.60	0.04	0.16%	24.30	24.97	9842	2427	0.75%
2025-02-14	24.59	24.56	0.04	0.16%	24.40	24.83	9062	2231	0.69%
2025-02-13	24.93	24.52	-0.36	-1.45%	24.50	24.99	7483	1852	0.57%
2025-02-12	24.68	24.88	0.22	0.89%	24.52	24.96	6817	1685	0.52%
2025-02-11	24.95	24.66	-0.32	-1.28%	24.57	25.02	8144	2009	0.62%
2025-02-10	24.88	24.98	0.07	0.28%	24.72	25.08	10210	2544	0.78%
2025-02-07	24.97	24.91	0.39	1.59%	24.62	25.15	15134	3769	1.16%
2025-02-06	24.25	24.52	0.31	1.28%	23.93	24.80	15105	3685	1.16%
2025-02-05	24.11	24.21	0.10	0.41%	24.00	24.43	6448	1561	0.49%
2025-01-27	24.12	24.11	0.11	0.46%	23.91	24.39	5888	1424	0.45%
2025-01-24	24.11	24.00	-0.10	-0.41%	23.80	24.18	6673	1602	0.51%
2025-01-23	24.31	24.10	-0.10	-0.41%	24.09	24.64	5780	1407	0.44%
2025-01-22	24.02	24.20	0.16	0.67%	23.76	24.39	6076	1457	0.46%
2025-01-21	24.32	24.04	-0.28	-1.15%	23.66	24.40	6734	1610	0.52%
2025-01-20	24.03	24.32	0.38	1.59%	24.03	24.58	5482	1332	0.42%
2025-01-17	23.70	23.94	0.18	0.76%	23.70	24.19	4760	1137	0.36%
2025-01-16	24.39	23.96	-0.20	-0.83%	23.78	24.52	8726	2109	0.67%
2025-01-15	24.02	24.16	0.16	0.67%	23.66	24.29	11183	2684	0.86%
2025-01-14	23.45	24.00	0.71	3.05%	23.31	24.04	10414	2472	0.80%
2025-01-13	22.57	23.29	0.72	3.19%	22.20	23.48	11864	2725	0.91%
2025-01-10	23.41	22.57	-0.84	-3.59%	22.56	23.60	9456	2173	0.72%
2025-01-09	23.20	23.41	0.12	0.52%	23.08	23.50	5185	1211	0.40%
2025-01-08	23.58	23.29	-0.29	-1.23%	22.80	23.58	9496	2199	0.73%
2025-01-07	23.40	23.58	0.19	0.81%	23.05	23.69	7949	1862	0.61%
2025-01-06	23.81	23.39	-0.50	-2.09%	23.26	23.81	11537	2710	0.88%
2025-01-03	24.20	23.89	-0.30	-1.24%	23.58	24.53	8779	2109	0.67%
2025-01-02	24.90	24.19	-0.79	-3.16%	24.02	25.18	12094	2977	0.93%
2024-12-31	25.53	24.98	-0.55	-2.15%	24.98	25.68	9417	2371	0.72%
2024-12-30	25.72	25.53	0.06	0.24%	25.15	25.93	7280	1861	0.56%
2024-12-27	25.39	25.47	0.00	0.00%	25.31	25.81	5249	1343	0.40%
2024-12-26	25.25	25.47	0.22	0.87%	25.24	25.65	5764	1471	0.44%