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
2025-09-15	37.95	36.72	-1.00	-2.65%	36.71	37.95	15556	5766	1.19%
2025-09-12	38.36	37.72	-0.58	-1.51%	37.70	38.47	15250	5792	1.17%
2025-09-11	37.88	38.30	0.60	1.59%	37.13	38.64	16201	6141	1.24%
2025-09-10	38.12	37.70	-0.71	-1.85%	37.21	38.65	16553	6270	1.27%
2025-09-09	38.59	38.41	-0.18	-0.47%	37.90	39.69	19346	7519	1.48%
2025-09-08	37.07	38.59	1.52	4.10%	36.88	38.59	18847	7116	1.44%
2025-09-05	35.98	37.07	1.43	4.01%	35.64	37.07	17613	6446	1.35%
2025-09-04	36.59	35.64	-0.62	-1.71%	35.06	36.90	20628	7424	1.58%
2025-09-03	37.61	36.26	-1.29	-3.44%	36.08	37.76	22999	8486	1.76%
2025-09-02	38.97	37.55	-1.22	-3.15%	37.31	38.97	27587	10481	2.11%
2025-09-01	39.15	38.77	-0.11	-0.28%	38.61	39.66	17155	6694	1.31%
2025-08-29	40.00	38.88	-0.84	-2.11%	38.86	40.00	18168	7109	1.39%
2025-08-28	39.86	39.72	-0.14	-0.35%	38.41	40.39	28766	11306	2.20%
2025-08-27	40.35	39.86	-0.75	-1.85%	39.86	41.50	28427	11517	2.17%
2025-08-26	40.58	40.61	0.02	0.05%	40.12	41.39	22982	9382	1.76%
2025-08-25	40.68	40.59	0.63	1.58%	40.36	41.99	33514	13749	2.56%
2025-08-22	39.00	39.96	1.57	4.09%	38.80	40.29	39420	15635	3.02%
2025-08-21	39.49	38.39	-1.20	-3.03%	38.30	39.98	25740	10045	1.97%
2025-08-20	39.44	39.59	0.02	0.05%	39.20	40.36	21953	8735	1.68%
2025-08-19	39.00	39.57	0.94	2.43%	39.00	40.48	35129	13936	2.69%
2025-08-18	38.78	38.63	0.19	0.49%	38.43	39.58	32676	12739	2.50%
2025-08-15	38.00	38.44	-1.54	-3.85%	37.33	38.99	56978	21791	4.36%
2025-08-14	40.00	39.98	-0.02	-0.05%	39.33	41.01	23437	9439	1.79%
2025-08-13	39.70	40.00	0.22	0.55%	39.02	40.50	20833	8348	1.59%
2025-08-12	40.15	39.78	-0.31	-0.77%	38.76	40.20	28336	11132	2.17%
2025-08-11	40.10	40.09	-0.29	-0.72%	39.58	40.65	25225	10135	1.93%
2025-08-08	39.00	40.38	1.26	3.22%	38.35	40.80	40543	16101	3.10%
2025-08-07	38.45	39.12	0.32	0.82%	38.04	39.28	22395	8648	1.71%
2025-08-06	39.08	38.80	-0.38	-0.97%	38.10	39.16	29022	11174	2.22%
2025-08-05	37.80	39.18	1.85	4.96%	37.50	39.19	46862	18143	3.59%
2025-08-04	36.29	37.33	0.92	2.53%	35.40	37.33	31549	11520	2.41%
2025-08-01	37.00	36.41	-0.36	-0.98%	35.77	39.24	78135	29477	5.98%
2025-07-31	36.35	36.77	0.37	1.02%	35.92	36.90	28884	10498	2.21%
2025-07-30	34.61	36.40	1.69	4.87%	34.61	37.52	62154	22743	4.76%
2025-07-29	34.78	34.71	-0.11	-0.32%	34.59	35.19	9351	3251	0.72%
2025-07-28	34.90	34.82	0.17	0.49%	34.36	34.96	12384	4289	0.95%
2025-07-25	34.17	34.65	0.29	0.84%	33.99	34.92	14159	4900	1.08%
2025-07-24	34.13	34.36	0.13	0.38%	34.03	34.57	13395	4589	1.02%
2025-07-23	34.29	34.23	-0.07	-0.20%	33.98	34.70	9961	3418	0.76%
2025-07-22	34.50	34.30	-0.20	-0.58%	34.20	34.76	12674	4363	0.97%
2025-07-21	35.35	34.50	-0.33	-0.95%	34.28	35.38	25156	8690	1.92%
2025-07-18	33.01	34.83	1.92	5.83%	32.93	35.18	43278	14901	3.31%
2025-07-17	33.06	32.91	-0.15	-0.45%	32.70	33.49	11279	3718	0.86%
2025-07-16	32.35	33.06	0.44	1.35%	32.35	33.54	12433	4107	0.95%
2025-07-15	33.15	32.62	-0.29	-0.88%	32.11	33.16	13830	4497	1.06%
2025-07-14	33.24	32.91	0.00	0.00%	32.66	33.27	10161	3349	0.78%
2025-07-11	32.71	32.91	0.27	0.83%	32.30	33.28	12536	4118	0.96%
2025-07-10	32.54	32.64	0.41	1.27%	32.10	32.79	8565	2785	0.66%
2025-07-09	32.62	32.23	-0.47	-1.44%	32.08	32.71	10993	3556	0.84%
2025-07-08	32.58	32.70	0.12	0.37%	32.37	32.99	8558	2804	0.65%
2025-07-07	32.11	32.58	0.35	1.09%	32.11	32.65	6999	2271	0.54%
2025-07-04	32.59	32.23	-0.40	-1.23%	31.76	32.69	14236	4589	1.09%
2025-07-03	32.35	32.63	0.21	0.65%	32.25	32.64	7969	2587	0.61%
2025-07-02	33.55	32.42	-1.03	-3.08%	32.32	33.55	19969	6518	1.53%
2025-07-01	33.27	33.45	0.25	0.75%	32.92	33.53	10387	3456	0.79%
2025-06-30	32.81	33.20	0.18	0.55%	32.81	33.48	13114	4344	1.00%
2025-06-27	33.39	33.02	-0.14	-0.42%	32.95	33.70	12185	4045	0.93%
2025-06-26	33.76	33.16	-0.42	-1.25%	33.11	33.96	12627	4213	0.97%
2025-06-25	33.25	33.88	0.50	1.50%	33.25	34.39	19590	6629	1.50%
2025-06-24	33.19	33.38	0.33	1.00%	33.11	33.70	14389	4797	1.10%
2025-06-23	33.05	33.05	-0.05	-0.15%	32.85	33.50	10243	3390	0.78%
2025-06-20	32.75	33.10	0.43	1.32%	32.61	33.39	12139	4006	0.93%
2025-06-19	33.22	32.67	-0.45	-1.36%	32.37	33.45	12888	4234	0.99%
2025-06-18	33.78	33.12	-0.41	-1.22%	33.06	33.79	11501	3832	0.88%
2025-06-17	34.20	33.53	-0.93	-2.70%	33.33	34.53	19431	6554	1.49%
2025-06-16	34.64	34.46	-0.20	-0.58%	33.85	34.70	16274	5584	1.25%
2025-06-13	35.32	34.66	-0.52	-1.48%	34.58	35.53	25602	8950	1.96%
2025-06-12	33.56	35.18	1.57	4.67%	33.29	35.75	40569	14106	3.10%
2025-06-11	33.82	33.61	-0.39	-1.15%	33.41	34.45	22604	7614	1.73%
2025-06-10	32.66	34.00	1.12	3.41%	32.46	34.58	54610	18428	4.18%
2025-06-09	31.69	32.88	1.32	4.18%	31.49	33.17	33682	10892	2.58%