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
2025-12-16	37.30	36.46	-1.15	-3.06%	36.00	37.78	11444	4178	0.88%
2025-12-15	38.70	37.61	-1.09	-2.82%	37.50	38.83	9941	3777	0.76%
2025-12-12	38.83	38.70	0.13	0.34%	38.08	38.85	14837	5709	1.14%
2025-12-11	38.90	38.57	-0.19	-0.49%	38.23	38.91	6144	2369	0.47%
2025-12-10	37.65	38.76	1.19	3.17%	37.41	39.39	12666	4898	0.97%
2025-12-09	37.91	37.57	-0.56	-1.47%	37.55	38.59	6953	2644	0.53%
2025-12-08	37.88	38.13	0.47	1.25%	37.60	38.25	7396	2809	0.57%
2025-12-05	36.66	37.66	0.78	2.11%	36.61	37.89	7585	2827	0.58%
2025-12-04	37.42	36.88	-0.35	-0.94%	36.60	37.44	7815	2891	0.60%
2025-12-03	36.90	37.23	0.12	0.32%	36.81	37.45	5457	2023	0.42%
2025-12-02	37.51	37.11	-0.40	-1.07%	36.97	37.64	4705	1752	0.36%
2025-12-01	37.60	37.51	0.09	0.24%	37.43	38.69	10710	4063	0.82%
2025-11-28	36.64	37.42	0.74	2.02%	36.52	37.49	6553	2431	0.50%
2025-11-27	36.60	36.68	0.02	0.05%	36.60	37.37	7424	2743	0.57%
2025-11-26	37.76	36.66	-0.88	-2.34%	36.50	37.91	11044	4102	0.84%
2025-11-25	37.55	37.54	0.23	0.62%	37.15	38.30	8665	3259	0.66%
2025-11-24	36.90	37.31	0.51	1.39%	36.40	37.53	10118	3747	0.77%
2025-11-21	37.50	36.80	-1.16	-3.06%	36.70	38.05	11776	4382	0.90%
2025-11-20	38.40	37.96	-0.16	-0.42%	37.72	38.62	7584	2891	0.58%
2025-11-19	39.07	38.12	-1.13	-2.88%	37.71	39.60	16458	6322	1.26%
2025-11-18	39.30	39.25	-0.05	-0.13%	38.95	39.68	8701	3415	0.67%
2025-11-17	40.16	39.30	-0.85	-2.12%	39.07	40.35	13380	5279	1.02%
2025-11-14	41.53	40.15	-1.51	-3.62%	40.15	41.63	15477	6332	1.18%
2025-11-13	41.63	41.66	0.48	1.17%	40.94	42.01	14260	5913	1.09%
2025-11-12	41.56	41.18	-0.62	-1.48%	40.74	41.62	17684	7291	1.35%
2025-11-11	42.51	41.80	-0.71	-1.67%	41.68	42.86	26634	11213	2.04%
2025-11-10	45.67	42.51	-3.43	-7.47%	42.37	45.67	67799	29381	5.19%
2025-11-07	42.33	45.94	3.54	8.35%	42.33	47.99	64664	29555	4.95%
2025-11-06	41.34	42.40	0.89	2.14%	41.11	42.48	13732	5736	1.05%
2025-11-05	40.40	41.51	0.50	1.22%	40.20	41.76	14917	6148	1.14%
2025-11-04	41.94	41.01	-0.68	-1.63%	40.69	42.97	20026	8373	1.53%
2025-11-03	41.60	41.69	0.19	0.46%	41.12	41.97	11952	4960	0.91%
2025-10-31	41.10	41.50	0.40	0.97%	41.00	42.00	14348	5968	1.10%
2025-10-30	41.09	41.10	0.00	0.00%	41.00	42.15	17842	7418	1.37%
2025-10-29	42.99	41.10	-2.30	-5.30%	40.93	42.99	40949	16991	3.13%
2025-10-28	42.66	43.40	0.45	1.05%	42.51	44.27	18492	8032	1.41%
2025-10-27	43.15	42.95	0.07	0.16%	42.71	43.47	13862	5968	1.06%
2025-10-24	41.56	42.88	1.40	3.38%	41.47	43.59	20284	8672	1.55%
2025-10-23	41.80	41.48	-0.32	-0.77%	40.72	41.80	13522	5559	1.03%
2025-10-22	43.19	41.80	-1.66	-3.82%	41.67	44.30	24976	10585	1.91%
2025-10-21	43.33	43.46	0.13	0.30%	42.53	43.89	18299	7882	1.40%
2025-10-20	41.86	43.33	1.58	3.78%	41.72	43.50	22850	9706	1.75%
2025-10-17	42.95	41.75	-1.19	-2.77%	41.75	43.50	21336	9052	1.63%
2025-10-16	40.39	42.94	2.70	6.71%	39.85	43.90	43933	18390	3.36%
2025-10-15	39.82	40.24	0.42	1.05%	39.36	40.41	11910	4766	0.91%
2025-10-14	39.67	39.82	0.39	0.99%	39.42	41.68	27408	11100	2.10%
2025-10-13	37.00	39.43	1.23	3.22%	36.98	39.49	29360	11418	2.25%
2025-10-10	38.80	38.20	-0.62	-1.60%	38.12	38.80	15101	5799	1.16%
2025-10-09	39.49	38.82	-2.08	-5.09%	37.94	39.49	50785	19594	3.89%
2025-09-30	40.00	40.90	1.46	3.70%	39.30	41.00	35063	14046	2.68%
2025-09-29	38.79	39.44	1.44	3.79%	37.80	39.54	29246	11376	2.24%
2025-09-26	37.06	38.00	0.91	2.45%	36.70	38.65	24381	9269	1.87%
2025-09-25	37.10	37.09	-0.17	-0.46%	36.98	38.24	13744	5167	1.05%
2025-09-24	36.08	37.26	0.71	1.94%	35.70	37.43	14961	5542	1.14%
2025-09-23	36.48	36.55	0.12	0.33%	34.55	36.64	24102	8565	1.84%
2025-09-22	35.94	36.43	0.50	1.39%	35.88	36.97	15693	5709	1.20%
2025-09-19	35.89	35.93	0.04	0.11%	35.41	36.29	12010	4317	0.92%
2025-09-18	36.49	35.89	-0.62	-1.70%	35.57	37.18	17811	6484	1.36%
2025-09-17	36.67	36.51	-0.15	-0.41%	36.30	36.84	9966	3646	0.76%
2025-09-16	36.79	36.66	-0.06	-0.16%	36.22	37.11	15747	5761	1.20%
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%