凯立新材

688269
🏛️ 中国 →
39.44
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 35.94 36.18 35.88 36.04 67.8K
09:35 36.04 36.41 36.04 36.30 62.5K
09:40 36.30 36.97 36.30 36.87 178.7K
09:45 36.87 36.91 36.50 36.50 116.4K
09:50 36.50 36.51 36.27 36.32 19.3K
09:55 36.33 36.34 36.20 36.20 52.3K
10:00 36.13 36.14 36.00 36.11 36.1K
10:05 36.12 36.24 36.11 36.24 26.4K
10:10 36.25 36.40 36.25 36.38 11.8K
10:15 36.39 36.39 36.33 36.34 13.2K
10:20 36.34 36.34 36.28 36.31 11.5K
10:25 36.31 36.32 36.28 36.32 10.6K
10:30 36.39 36.71 36.39 36.71 35.3K
10:35 36.71 36.79 36.61 36.66 130.2K
10:40 36.68 36.68 36.55 36.58 12.9K
10:45 36.59 36.60 36.53 36.58 15.4K
10:50 36.61 36.62 36.58 36.58 14.7K
10:55 36.59 36.65 36.53 36.58 47.0K
11:00 36.58 36.60 36.43 36.43 22.6K
11:05 36.42 36.42 36.17 36.17 7.9K
11:10 36.18 36.27 36.15 36.15 22.1K
11:15 36.19 36.24 36.17 36.17 8.1K
11:20 36.18 36.32 36.18 36.31 14.6K
11:25 36.33 36.33 36.28 36.30 3.4K
13:00 36.29 36.29 36.08 36.17 34.7K
13:05 36.16 36.25 36.15 36.23 31.5K
13:10 36.24 36.27 36.21 36.27 25.3K
13:15 36.28 36.35 36.17 36.25 18.8K
13:20 36.25 36.30 36.22 36.25 18.2K
13:25 36.23 36.23 36.10 36.14 22.2K
13:30 36.13 36.13 36.02 36.07 47.3K
13:35 36.07 36.16 36.04 36.04 36.2K
13:40 36.04 36.07 36.00 36.02 23.5K
13:45 36.03 36.12 36.03 36.12 11.7K
13:50 36.11 36.18 36.07 36.18 12.2K
13:55 36.16 36.17 36.09 36.13 22.2K
14:00 36.14 36.16 36.06 36.08 28.5K
14:05 36.08 36.14 36.05 36.14 19.3K
14:10 36.18 36.18 35.98 36.13 81.8K
14:15 36.13 36.37 36.08 36.37 43.8K
14:20 36.36 36.45 36.35 36.43 18.2K
14:25 36.43 36.44 36.35 36.44 9.4K
14:30 36.45 36.50 36.43 36.49 9.5K
14:35 36.50 36.50 36.35 36.40 24.0K
14:40 36.41 36.48 36.41 36.47 21.5K
14:45 36.48 36.48 36.40 36.43 17.0K
14:50 36.43 36.43 36.30 36.42 36.9K
14:55 36.42 36.45 36.39 36.43 9.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 38.79 39.54 37.80 39.44 2.9M
2025-09-26 37.06 38.65 36.70 38.00 2.4M
2025-09-25 37.10 38.24 36.98 37.09 1.4M
2025-09-24 36.08 37.43 35.70 37.26 1.5M
2025-09-23 36.48 36.64 34.55 36.55 2.4M
2025-09-22 35.94 36.97 35.88 36.43 1.6M
2025-09-19 35.89 36.29 35.41 35.93 1.2M
2025-09-18 36.49 37.18 35.57 35.89 1.8M
2025-09-17 36.67 36.84 36.30 36.51 1.0M
2025-09-16 36.79 37.11 36.22 36.66 1.6M
2025-09-15 37.95 37.95 36.71 36.72 1.6M
2025-09-12 38.36 38.47 37.70 37.72 1.5M
2025-09-11 37.88 38.64 37.13 38.30 1.6M
2025-09-10 38.12 38.65 37.21 37.70 1.7M
2025-09-09 38.59 39.69 37.90 38.41 1.9M
2025-09-08 37.07 38.59 36.88 38.59 1.9M
2025-09-05 35.98 37.07 35.64 37.07 1.8M
2025-09-04 36.59 36.90 35.06 35.64 2.1M
2025-09-03 37.61 37.76 36.08 36.26 2.3M
2025-09-02 38.97 38.97 37.31 37.55 2.8M
2025-09-01 39.15 39.66 38.61 38.77 1.7M
2025-08-29 40.00 40.00 38.86 38.88 1.8M
2025-08-28 39.86 40.39 38.41 39.72 2.9M
2025-08-27 40.35 41.50 39.86 39.86 2.8M
2025-08-26 40.58 41.39 40.12 40.61 2.3M
2025-08-25 40.68 41.99 40.36 40.59 3.4M
2025-08-22 39.00 40.29 38.80 39.96 3.9M
2025-08-21 39.49 39.98 38.30 38.39 2.6M
2025-08-20 39.44 40.36 39.20 39.59 2.2M
2025-08-19 39.00 40.48 39.00 39.57 3.5M
2025-08-18 38.78 39.58 38.43 38.63 3.3M
2025-08-15 38.00 38.99 37.33 38.44 5.7M
2025-08-14 40.00 41.01 39.33 39.98 2.3M
2025-08-13 39.70 40.50 39.02 40.00 2.1M
2025-08-12 40.15 40.20 38.76 39.78 2.8M
2025-08-11 40.10 40.65 39.58 40.09 2.5M
2025-08-08 39.00 40.80 38.35 40.38 4.1M
2025-08-07 38.45 39.28 38.04 39.12 2.2M
2025-08-06 39.08 39.16 38.10 38.80 2.9M
2025-08-05 37.80 39.19 37.50 39.18 4.7M
2025-08-04 36.29 37.33 35.40 37.33 3.2M
2025-08-01 37.00 39.24 35.77 36.41 7.8M
2025-07-31 36.35 36.90 35.92 36.77 2.9M
2025-07-30 34.61 37.52 34.61 36.40 6.2M
2025-07-29 34.78 35.19 34.59 34.71 0.9M
2025-07-28 34.90 34.96 34.36 34.82 1.2M
2025-07-25 34.17 34.92 33.99 34.65 1.4M
2025-07-24 34.13 34.57 34.03 34.36 1.3M
2025-07-23 34.29 34.70 33.98 34.23 1.0M
2025-07-22 34.50 34.76 34.20 34.30 1.3M
2025-07-21 35.35 35.38 34.28 34.50 2.5M
2025-07-18 33.01 35.18 32.93 34.83 4.3M
2025-07-17 33.06 33.49 32.70 32.91 1.1M
2025-07-16 32.35 33.54 32.35 33.06 1.2M
2025-07-15 33.15 33.16 32.11 32.62 1.4M
2025-07-14 33.24 33.27 32.66 32.91 1.0M
2025-07-11 32.71 33.28 32.30 32.91 1.3M
2025-07-10 32.54 32.79 32.10 32.64 0.9M
2025-07-09 32.62 32.71 32.08 32.23 1.1M
2025-07-08 32.58 32.99 32.37 32.70 0.9M
2025-07-07 32.11 32.65 32.11 32.58 0.7M
2025-07-04 32.59 32.69 31.76 32.23 1.4M
2025-07-03 32.35 32.64 32.25 32.63 0.8M
2025-07-02 33.55 33.55 32.32 32.42 2.0M
2025-07-01 33.27 33.53 32.92 33.45 1.0M
2025-06-30 32.81 33.48 32.81 33.20 1.3M
2025-06-27 33.39 33.70 32.95 33.02 1.2M
2025-06-26 33.76 33.96 33.11 33.16 1.3M
2025-06-25 33.25 34.39 33.25 33.88 2.0M
2025-06-24 33.19 33.70 33.11 33.38 1.4M
2025-06-23 33.05 33.50 32.85 33.05 1.0M
2025-06-20 32.75 33.39 32.61 33.10 1.2M
2025-06-19 33.22 33.45 32.37 32.67 1.3M
2025-06-18 33.78 33.79 33.06 33.12 1.2M
2025-06-17 34.20 34.53 33.33 33.53 1.9M
2025-06-16 34.64 34.70 33.85 34.46 1.6M
2025-06-13 35.32 35.53 34.58 34.66 2.6M
2025-06-12 33.56 35.75 33.29 35.18 4.1M
2025-06-11 33.82 34.45 33.41 33.61 2.3M
2025-06-10 32.66 34.58 32.46 34.00 5.5M
2025-06-09 31.69 33.17 31.49 32.88 3.4M
2025-06-06 31.96 32.02 31.30 31.56 1.2M
2025-06-05 31.82 32.11 31.33 31.79 1.4M
2025-06-04 31.68 31.98 31.35 31.82 1.1M
2025-06-03 31.08 31.94 30.90 31.55 1.4M
2025-05-30 31.00 31.45 30.84 31.08 1.3M
2025-05-29 30.79 31.29 30.78 31.00 1.4M
2025-05-28 30.84 31.38 30.63 30.89 1.8M
2025-05-27 31.93 32.04 30.80 31.12 2.7M
2025-05-26 32.39 33.90 31.66 31.83 2.8M
2025-05-23 31.50 32.66 31.20 32.21 2.7M
2025-05-22 31.22 31.72 30.85 31.48 2.2M
2025-05-21 31.25 31.68 31.18 31.34 1.2M
2025-05-20 31.69 31.89 31.26 31.41 2.2M
2025-05-19 31.98 32.17 31.20 31.71 2.3M
2025-05-16 32.65 33.96 31.74 31.88 4.4M
2025-05-15 33.71 33.93 32.70 32.84 2.9M
2025-05-14 31.43 34.99 31.43 33.64 6.7M
2025-05-13 31.66 32.22 30.85 31.75 2.9M
2025-05-12 31.20 31.89 30.86 31.49 2.4M
2025-05-09 31.39 31.63 30.66 31.08 1.8M
2025-05-08 31.00 31.40 30.50 31.11 1.8M
2025-05-07 31.24 32.48 30.71 31.04 3.8M
2025-05-06 29.41 31.65 29.41 30.95 4.4M
2025-04-30 29.40 29.78 29.02 29.32 1.4M
2025-04-29 27.84 29.42 27.84 29.41 2.9M
2025-04-28 28.52 28.57 28.03 28.16 1.4M
2025-04-25 28.75 28.94 28.07 28.31 1.9M
2025-04-24 28.53 29.16 28.28 28.86 2.2M
2025-04-23 28.87 29.18 28.50 28.62 1.9M
2025-04-22 29.34 29.40 28.71 28.73 2.4M
2025-04-21 29.35 30.45 29.00 29.23 4.8M
2025-04-18 28.62 29.56 28.28 29.21 3.1M
2025-04-17 27.35 28.94 27.34 28.62 3.2M
2025-04-16 28.01 28.48 27.28 27.50 1.8M
2025-04-15 27.83 29.10 27.61 28.33 2.6M
2025-04-14 27.78 28.09 27.47 27.78 1.9M
2025-04-11 26.91 27.96 26.76 27.48 2.1M
2025-04-10 27.00 27.61 26.85 26.93 1.9M
2025-04-09 25.38 27.20 24.45 26.90 2.4M
2025-04-08 24.86 25.88 24.85 25.74 2.2M
2025-04-07 26.00 26.51 24.00 24.70 2.9M
2025-04-03 27.75 27.86 26.86 27.30 1.5M
2025-04-02 27.55 28.10 27.40 27.92 1.3M
2025-04-01 26.92 27.90 26.92 27.66 1.4M
2025-03-31 27.01 27.20 26.57 26.98 0.9M
2025-03-28 27.68 27.92 27.00 27.06 1.4M
2025-03-27 27.31 28.29 27.25 27.72 1.8M
2025-03-26 27.25 27.99 27.04 27.70 1.4M
2025-03-25 26.90 27.42 26.77 27.16 1.2M
2025-03-24 27.02 27.34 26.41 27.12 1.3M
2025-03-21 27.32 27.61 26.97 27.01 1.4M
2025-03-20 27.82 27.95 27.44 27.48 1.2M
2025-03-19 28.52 28.52 27.65 27.83 1.4M
2025-03-18 27.60 28.66 27.60 28.28 2.4M
2025-03-17 27.38 28.28 27.38 27.65 1.5M
2025-03-14 26.98 27.36 26.66 27.33 1.5M
2025-03-13 27.35 27.46 26.60 26.86 1.7M
2025-03-12 27.82 28.20 27.28 27.35 2.0M
2025-03-11 27.77 28.10 27.40 27.83 1.4M
2025-03-10 27.81 28.33 27.69 27.94 2.0M
2025-03-07 27.39 28.39 27.08 27.98 2.9M
2025-03-06 26.70 27.59 26.44 27.39 2.3M
2025-03-05 26.77 27.20 26.36 26.62 1.3M
2025-03-04 26.25 26.82 25.99 26.82 1.4M
2025-03-03 26.28 26.60 26.00 26.24 1.6M
2025-02-28 26.74 26.74 25.90 25.94 1.7M
2025-02-27 27.23 27.35 26.37 26.75 2.0M
2025-02-26 26.86 27.60 26.73 27.22 2.5M
2025-02-25 26.80 27.21 26.36 26.85 3.0M
2025-02-24 26.91 27.03 26.25 26.64 3.1M
2025-02-21 25.78 28.28 25.69 27.03 6.6M
2025-02-20 24.33 25.04 24.25 24.98 1.3M
2025-02-19 23.98 24.49 23.84 24.46 1.2M
2025-02-18 24.84 25.20 23.83 23.99 1.5M
2025-02-17 24.56 24.97 24.30 24.60 1.0M
2025-02-14 24.59 24.83 24.40 24.56 0.9M
2025-02-13 24.93 24.99 24.50 24.52 0.7M
2025-02-12 24.68 24.96 24.52 24.88 0.7M
2025-02-11 24.95 25.02 24.57 24.66 0.8M
2025-02-10 24.88 25.08 24.72 24.98 1.0M
2025-02-07 24.97 25.15 24.62 24.91 1.5M
2025-02-06 24.25 24.80 23.93 24.52 1.5M
2025-02-05 24.11 24.43 24.00 24.21 0.6M
2025-01-27 24.12 24.39 23.91 24.11 0.6M
2025-01-24 24.11 24.18 23.80 24.00 0.7M
2025-01-23 24.31 24.64 24.09 24.10 0.6M
2025-01-22 24.02 24.39 23.76 24.20 0.6M
2025-01-21 24.32 24.40 23.66 24.04 0.7M
2025-01-20 24.03 24.58 24.03 24.32 0.5M
2025-01-17 23.70 24.19 23.70 23.94 0.5M
2025-01-16 24.39 24.52 23.78 23.96 0.9M
2025-01-15 24.02 24.29 23.66 24.16 1.1M
2025-01-14 23.45 24.04 23.31 24.00 1.0M
2025-01-13 22.57 23.48 22.20 23.29 1.2M
2025-01-10 23.41 23.60 22.56 22.57 0.9M
2025-01-09 23.20 23.50 23.08 23.41 0.5M
2025-01-08 23.58 23.58 22.80 23.29 0.9M
2025-01-07 23.40 23.69 23.05 23.58 0.8M
2025-01-06 23.81 23.81 23.26 23.39 1.2M
2025-01-03 24.20 24.53 23.58 23.89 0.9M
2025-01-02 24.90 25.18 24.02 24.19 1.2M