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
2025-08-01	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%
2025-06-06	31.96	31.56	-0.23	-0.72%	31.30	32.02	11777	3730	0.90%
2025-06-05	31.82	31.79	-0.03	-0.09%	31.33	32.11	14275	4532	1.09%
2025-06-04	31.68	31.82	0.27	0.86%	31.35	31.98	10766	3407	0.82%
2025-06-03	31.08	31.55	0.47	1.51%	30.90	31.94	13970	4405	1.07%
2025-05-30	31.00	31.08	0.08	0.26%	30.84	31.45	13079	4066	1.00%
2025-05-29	30.79	31.00	0.11	0.36%	30.78	31.29	14248	4420	1.09%
2025-05-28	30.84	30.89	-0.23	-0.74%	30.63	31.38	18455	5711	1.41%
2025-05-27	31.93	31.12	-0.71	-2.23%	30.80	32.04	26613	8287	2.04%
2025-05-26	32.39	31.83	-0.38	-1.18%	31.66	33.90	28153	9163	2.15%
2025-05-23	31.50	32.21	0.73	2.32%	31.20	32.66	26850	8620	2.05%
2025-05-22	31.22	31.48	0.14	0.45%	30.85	31.72	21777	6822	1.67%
2025-05-21	31.25	31.34	-0.07	-0.22%	31.18	31.68	12053	3779	0.92%
2025-05-20	31.69	31.41	-0.30	-0.95%	31.26	31.89	21755	6842	1.66%
2025-05-19	31.98	31.71	-0.17	-0.53%	31.20	32.17	22562	7130	1.73%
2025-05-16	32.65	31.88	-0.96	-2.92%	31.74	33.96	44098	14425	3.37%
2025-05-15	33.71	32.84	-0.80	-2.38%	32.70	33.93	29141	9629	2.23%
2025-05-14	31.43	33.64	1.89	5.95%	31.43	34.99	66688	22305	5.10%
2025-05-13	31.66	31.75	0.26	0.83%	30.85	32.22	28796	9082	2.20%
2025-05-12	31.20	31.49	0.41	1.32%	30.86	31.89	23912	7506	1.83%
2025-05-09	31.39	31.08	-0.03	-0.10%	30.66	31.63	17821	5547	1.36%
2025-05-08	31.00	31.11	0.07	0.23%	30.50	31.40	17539	5446	1.34%
2025-05-07	31.24	31.04	0.09	0.29%	30.71	32.48	37705	11856	2.88%
2025-05-06	29.41	30.95	1.63	5.56%	29.41	31.65	44183	13626	3.38%
2025-04-30	29.40	29.32	-0.09	-0.31%	29.02	29.78	13802	4041	1.06%
2025-04-29	27.84	29.41	1.25	4.44%	27.84	29.42	29394	8534	2.25%
2025-04-28	28.52	28.16	-0.15	-0.53%	28.03	28.57	13866	3918	1.06%
2025-04-25	28.75	28.31	-0.55	-1.91%	28.07	28.94	18863	5357	1.44%
2025-04-24	28.53	28.86	0.24	0.84%	28.28	29.16	22479	6450	1.72%