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
2026-05-15	42.48	42.91	0.31	0.73%	42.45	43.98	30157	13001	2.31%
2026-05-14	42.06	42.60	0.54	1.28%	41.62	43.19	34183	14528	2.62%
2026-05-13	42.61	42.06	-0.16	-0.38%	41.73	42.61	19379	8157	1.48%
2026-05-12	42.80	42.22	-0.58	-1.36%	41.69	42.86	17407	7333	1.33%
2026-05-11	42.64	42.80	0.10	0.23%	41.89	43.10	21605	9167	1.65%
2026-05-08	42.28	42.70	0.42	0.99%	41.88	43.24	27565	11786	2.11%
2026-05-07	41.10	42.28	1.14	2.77%	40.77	42.37	24054	10068	1.84%
2026-05-06	40.92	41.14	0.39	0.96%	40.76	41.54	26448	10869	2.02%
2026-04-30	40.55	40.75	-0.08	-0.20%	40.53	41.38	18520	7583	1.42%
2026-04-29	40.71	40.83	-0.26	-0.63%	40.32	41.22	21431	8762	1.64%
2026-04-28	40.70	41.09	0.04	0.10%	40.53	41.60	22145	9099	1.69%
2026-04-27	41.69	41.05	-0.16	-0.39%	40.98	42.20	37136	15405	2.84%
2026-04-24	42.53	41.21	1.97	5.02%	41.00	44.88	77909	33445	5.96%
2026-04-23	39.90	39.24	-0.64	-1.60%	39.00	40.01	12674	4980	0.97%
2026-04-22	39.77	39.88	0.06	0.15%	39.52	39.98	9435	3752	0.72%
2026-04-21	39.22	39.82	0.61	1.56%	38.93	39.90	12292	4853	0.94%
2026-04-20	39.21	39.21	0.13	0.33%	38.75	39.80	14950	5873	1.14%
2026-04-17	38.76	39.08	0.28	0.72%	38.66	39.23	11160	4355	0.85%
2026-04-16	37.98	38.80	1.00	2.65%	37.00	39.21	15182	5867	1.16%
2026-04-15	38.70	37.80	-0.65	-1.69%	37.68	38.70	14203	5417	1.09%
2026-04-14	38.26	38.45	0.35	0.92%	38.00	38.52	12224	4671	0.94%
2026-04-13	38.15	38.10	-0.41	-1.06%	37.85	38.48	9194	3503	0.70%
2026-04-10	38.40	38.51	0.29	0.76%	38.36	39.21	11001	4267	0.84%
2026-04-09	38.20	38.22	-0.60	-1.55%	37.95	38.87	10931	4192	0.84%
2026-04-08	37.99	38.82	1.83	4.95%	37.50	38.90	17838	6825	1.36%
2026-04-07	36.87	36.99	0.24	0.65%	36.75	37.36	11062	4094	0.85%
2026-04-03	37.44	36.75	-0.69	-1.84%	36.71	37.66	11540	4262	0.88%
2026-04-02	38.25	37.44	-0.81	-2.12%	37.24	38.38	6866	2585	0.53%
2026-04-01	38.06	38.25	0.88	2.35%	37.69	38.38	8244	3137	0.63%
2026-03-31	38.27	37.37	-0.90	-2.35%	37.31	38.60	10796	4077	0.83%
2026-03-30	37.79	38.27	0.38	1.00%	37.57	38.55	9511	3626	0.73%
2026-03-27	36.81	37.89	0.66	1.77%	36.81	38.26	8337	3148	0.64%
2026-03-26	38.01	37.23	-1.12	-2.92%	37.02	38.78	16697	6283	1.28%
2026-03-25	37.61	38.35	0.46	1.21%	37.61	39.05	12266	4732	0.94%
2026-03-24	38.01	37.89	0.90	2.43%	36.90	38.09	15816	5920	1.21%
2026-03-23	39.83	36.99	-3.52	-8.69%	36.81	39.85	27510	10487	2.10%
2026-03-20	41.56	40.51	-0.88	-2.13%	40.25	41.73	15433	6323	1.18%
2026-03-19	43.00	41.39	-1.97	-4.54%	41.08	43.00	15901	6641	1.22%
2026-03-18	43.47	43.36	0.10	0.23%	42.54	43.83	7558	3254	0.58%
2026-03-17	45.27	43.26	-1.55	-3.46%	43.20	45.35	16819	7385	1.29%
2026-03-16	45.27	44.81	-0.46	-1.02%	43.71	46.19	19766	8873	1.51%
2026-03-13	45.30	45.27	-0.34	-0.75%	44.71	46.36	17703	8073	1.35%
2026-03-12	44.98	45.61	0.88	1.97%	43.85	46.17	29768	13433	2.28%
2026-03-11	44.86	44.73	-0.23	-0.51%	44.30	45.41	16065	7180	1.23%
2026-03-10	44.55	44.96	0.58	1.31%	44.55	45.40	12528	5635	0.96%
2026-03-09	45.81	44.38	-1.67	-3.63%	43.77	45.96	27905	12403	2.13%
2026-03-06	44.28	46.05	1.29	2.88%	44.28	46.05	26414	12036	2.02%
2026-03-05	45.03	44.76	0.21	0.47%	44.20	45.99	31954	14366	2.44%
2026-03-04	43.02	44.55	1.17	2.70%	42.67	44.94	26637	11715	2.04%
2026-03-03	43.79	43.38	-0.45	-1.03%	42.08	44.98	34354	14990	2.63%
2026-03-02	45.22	43.83	-1.43	-3.16%	43.58	45.22	22883	10130	1.75%
2026-02-27	43.90	45.26	0.38	0.85%	43.20	45.48	36560	16192	2.80%
2026-02-26	44.13	44.88	0.67	1.52%	43.61	45.00	21363	9519	1.63%
2026-02-25	43.05	44.21	0.92	2.13%	43.05	44.55	23791	10494	1.82%
2026-02-24	42.18	43.29	1.61	3.86%	41.78	43.73	24928	10711	1.91%
2026-02-13	42.00	41.68	-0.42	-1.00%	41.40	42.27	16061	6723	1.23%
2026-02-12	41.96	42.10	0.14	0.33%	41.52	42.80	14434	6111	1.10%
2026-02-11	41.65	41.96	0.35	0.84%	41.31	42.72	18045	7609	1.38%
2026-02-10	42.60	41.61	-1.20	-2.80%	41.39	42.75	23421	9785	1.79%
2026-02-09	43.17	42.81	0.00	0.00%	42.48	43.60	23495	10062	1.80%
2026-02-06	42.60	42.81	-0.30	-0.70%	42.00	43.65	22789	9782	1.74%
2026-02-05	44.84	43.11	-1.77	-3.94%	42.77	44.84	25194	10927	1.93%