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
2026-09-16	26.20	26.95	0.75	2.86%	25.91	27.10	7957	2127	0.61%
2026-09-15	25.88	26.20	0.00	0.00%	25.88	26.47	7280	1909	0.56%
2026-09-14	25.90	26.20	0.08	0.31%	25.81	26.35	5906	1542	0.45%
2026-09-11	26.17	26.12	-0.41	-1.55%	25.33	26.32	15500	4000	1.19%
2026-09-10	27.57	26.53	-1.17	-4.22%	26.27	27.71	19484	5235	1.49%
2026-09-09	27.45	27.70	0.15	0.54%	27.45	28.29	13254	3698	1.01%
2026-09-08	26.78	27.55	0.70	2.61%	26.78	27.74	18145	4967	1.39%
2026-09-07	27.01	26.85	-0.15	-0.56%	26.75	27.31	15246	4113	1.17%
2026-09-04	27.34	27.00	-0.18	-0.66%	26.96	27.86	13029	3565	1.00%
2026-09-03	27.55	27.18	-0.35	-1.27%	26.95	27.73	16296	4438	1.25%
2026-09-02	27.72	27.53	-0.40	-1.43%	27.16	27.75	12729	3485	0.97%
2026-09-01	28.45	27.93	-0.71	-2.48%	27.67	28.71	20094	5634	1.54%
2026-08-31	29.30	28.64	-0.66	-2.25%	28.34	29.30	17857	5123	1.37%
2026-08-28	29.85	29.30	-0.70	-2.33%	29.25	30.30	25297	7525	1.94%
2026-08-27	29.00	30.00	-0.89	-2.88%	28.02	30.73	42706	12461	3.27%
2026-08-26	31.01	30.89	-0.03	-0.10%	30.58	31.49	10247	3169	0.78%
2026-08-25	31.31	30.92	-0.35	-1.12%	30.45	31.47	11778	3639	0.90%
2026-08-24	31.94	31.27	-0.89	-2.77%	31.02	32.35	12277	3868	0.94%
2026-08-21	31.10	32.16	0.87	2.78%	30.60	32.31	16564	5262	1.27%
2026-08-20	30.77	31.29	0.84	2.76%	30.77	31.60	11659	3644	0.89%
2026-08-19	31.88	30.45	-1.43	-4.49%	30.35	31.88	13778	4263	1.05%
2026-08-18	31.81	31.88	0.09	0.28%	31.37	31.95	9952	3157	0.76%
2026-08-17	30.69	31.79	1.10	3.58%	30.69	32.14	16618	5269	1.27%
2026-08-14	30.52	30.69	0.39	1.29%	30.23	31.25	10483	3224	0.80%
2026-08-13	31.09	30.30	-0.62	-2.01%	30.30	31.18	10793	3314	0.83%
2026-08-12	30.87	30.92	0.14	0.45%	30.71	31.27	10026	3108	0.77%
2026-08-11	31.13	30.78	-0.51	-1.63%	30.72	31.30	9907	3071	0.76%
2026-08-10	30.90	31.29	0.18	0.58%	30.50	31.37	15857	4908	1.21%
2026-08-07	31.31	31.11	-0.36	-1.14%	30.72	31.61	19243	5989	1.47%
2026-08-06	31.57	31.47	0.41	1.32%	31.17	32.17	22961	7275	1.76%
2026-08-05	30.60	31.06	0.64	2.10%	30.23	31.27	18012	5567	1.38%
2026-08-04	30.55	30.42	-0.13	-0.43%	30.04	30.75	14250	4329	1.09%
2026-08-03	29.46	30.55	1.09	3.70%	29.31	30.68	19198	5800	1.47%
2026-07-31	29.43	29.46	0.43	1.48%	29.02	29.82	11990	3535	0.92%
2026-07-30	28.87	29.03	0.06	0.21%	28.46	29.81	14373	4209	1.10%
2026-07-29	27.85	28.97	1.24	4.47%	27.78	29.16	16214	4621	1.24%
2026-07-28	27.88	27.73	-0.55	-1.94%	27.50	28.59	15275	4260	1.17%
2026-07-27	27.53	28.28	0.42	1.51%	27.53	28.82	13183	3733	1.01%
2026-07-24	28.00	27.86	-0.65	-2.28%	27.86	28.79	7570	2141	0.58%
2026-07-23	28.01	28.51	0.34	1.21%	27.80	28.63	9960	2809	0.76%
2026-07-22	28.60	28.17	-0.59	-2.05%	27.83	28.88	12464	3524	0.95%
2026-07-21	28.70	28.76	0.34	1.20%	27.27	29.00	18460	5217	1.41%
2026-07-20	29.45	28.42	-0.63	-2.17%	27.82	29.80	16567	4787	1.27%
2026-07-17	30.46	29.05	-1.26	-4.16%	28.91	30.92	13907	4157	1.06%
2026-07-16	31.00	30.31	-0.97	-3.10%	30.18	31.23	9701	2988	0.74%
2026-07-15	30.50	31.28	0.40	1.30%	30.50	31.60	10331	3216	0.79%
2026-07-14	30.60	30.88	-0.21	-0.68%	29.64	30.98	15368	4660	1.18%
2026-07-13	30.48	31.09	0.34	1.11%	30.03	31.66	17319	5329	1.33%
2026-07-10	30.81	30.75	-0.04	-0.13%	30.30	31.44	13772	4259	1.05%
2026-07-09	30.55	30.79	0.25	0.82%	29.83	31.15	14275	4353	1.09%
2026-07-08	31.22	30.54	-1.02	-3.23%	30.54	31.76	12848	3974	0.98%
2026-07-07	32.72	31.56	-1.27	-3.87%	31.47	33.13	16372	5248	1.25%
2026-07-06	34.00	32.83	-0.64	-1.91%	32.68	34.00	14992	4987	1.15%
2026-07-03	33.40	33.47	-0.14	-0.42%	33.25	34.50	16700	5626	1.28%
2026-07-02	33.29	33.61	0.51	1.54%	32.51	34.87	22680	7711	1.74%
2026-07-01	31.77	33.10	1.39	4.38%	31.68	33.70	24163	7965	1.85%
2026-06-30	31.23	31.71	0.48	1.54%	30.74	31.88	15497	4893	1.19%
2026-06-29	31.83	31.23	-0.40	-1.26%	30.29	31.83	25382	7887	1.94%
2026-06-26	32.99	31.63	-1.77	-5.30%	31.40	33.70	31171	10043	2.38%
2026-06-25	35.30	33.40	-1.89	-5.36%	32.98	35.50	25382	8535	1.94%
2026-06-24	34.78	35.29	0.41	1.18%	34.24	35.60	17592	6173	1.35%
2026-06-23	35.60	34.88	-0.81	-2.27%	34.70	36.28	18654	6629	1.43%
2026-06-22	35.00	35.69	0.70	2.00%	33.96	35.77	20378	7101	1.56%
2026-06-18	35.14	34.99	-0.34	-0.96%	34.84	36.03	14744	5220	1.13%
2026-06-17	35.34	35.33	-0.01	-0.03%	34.99	35.63	14950	5279	1.14%
2026-06-16	34.41	35.34	0.62	1.79%	34.26	35.50	17026	5940	1.30%
2026-06-15	34.15	34.72	1.22	3.64%	33.68	34.75	14732	5065	1.13%
2026-06-12	32.87	33.50	0.90	2.76%	32.80	33.75	18368	6136	1.41%
2026-06-11	32.45	32.60	0.34	1.05%	31.90	32.86	12345	3999	0.94%
2026-06-10	32.60	32.56	-0.58	-1.75%	32.05	33.08	11734	3813	0.90%
2026-06-09	33.00	33.14	0.35	1.07%	32.32	33.50	13314	4381	1.02%