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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 86.84 90.69 86.84 89.29 0.6M
2021-12-30 85.35 88.21 84.20 86.84 0.7M
2021-12-29 81.59 87.36 81.59 85.36 1.2M
2021-12-28 81.71 83.09 81.58 81.91 0.6M
2021-12-27 82.52 85.63 80.81 81.71 0.6M
2021-12-24 86.00 86.79 83.59 84.16 0.7M
2021-12-23 84.17 86.31 83.48 84.74 1.0M
2021-12-22 77.14 84.84 77.14 84.34 1.2M
2021-12-21 76.18 77.92 75.71 77.86 0.3M
2021-12-20 78.46 78.99 75.16 76.02 0.4M
2021-12-17 80.00 80.34 77.86 78.67 0.7M
2021-12-16 77.79 81.43 76.11 80.33 1.3M
2021-12-15 79.29 80.26 77.79 77.79 0.4M
2021-12-14 79.77 80.82 78.11 79.03 0.7M
2021-12-13 77.86 82.84 76.75 79.50 0.9M
2021-12-10 77.99 78.45 76.82 77.54 0.4M
2021-12-09 77.06 78.21 75.57 77.64 1.0M
2021-12-08 77.19 79.06 77.06 77.95 0.4M
2021-12-07 80.73 80.73 76.43 77.35 0.8M
2021-12-06 82.50 83.57 78.65 79.14 0.7M
2021-12-03 82.06 84.08 82.04 83.25 0.4M
2021-12-02 83.37 85.21 81.91 82.14 0.5M
2021-12-01 84.81 86.45 82.23 83.92 0.8M
2021-11-30 86.92 88.56 83.70 85.06 0.7M
2021-11-29 85.14 88.21 83.39 85.71 0.9M
2021-11-26 87.84 90.00 85.01 85.71 0.8M
2021-11-25 84.41 87.42 82.86 86.54 1.0M
2021-11-24 84.76 87.57 83.23 84.87 1.1M
2021-11-23 85.00 86.98 81.82 84.59 1.0M
2021-11-22 87.57 89.29 84.64 85.84 1.1M
2021-11-19 82.14 89.29 82.14 87.49 1.1M
2021-11-18 79.83 84.86 79.83 82.75 0.7M
2021-11-17 79.81 83.57 78.68 80.36 0.7M
2021-11-16 80.65 85.63 79.31 80.02 1.2M
2021-11-15 77.51 82.79 76.43 81.14 1.4M
2021-11-12 75.55 79.29 74.29 75.36 1.0M
2021-11-11 71.13 74.89 71.13 73.71 0.7M
2021-11-10 71.79 73.49 70.26 71.34 0.5M
2021-11-09 71.86 72.90 70.36 71.27 0.6M
2021-11-08 72.85 73.56 71.57 72.21 0.4M
2021-11-05 75.66 75.82 71.43 72.68 0.9M
2021-11-04 75.49 80.54 74.55 75.67 0.9M
2021-11-03 72.91 75.57 72.23 75.49 0.3M
2021-11-02 77.62 77.62 72.16 73.29 0.9M
2021-11-01 81.43 81.64 75.71 77.63 0.7M
2021-10-29 73.01 82.06 73.01 80.07 1.3M
2021-10-28 72.71 73.94 69.90 69.90 0.4M
2021-10-27 72.79 73.40 71.86 72.83 0.2M
2021-10-26 72.34 73.89 71.85 72.84 0.3M
2021-10-25 73.70 74.72 72.28 73.24 0.2M
2021-10-22 75.95 76.71 73.57 73.71 0.3M
2021-10-21 73.43 77.14 71.45 76.19 0.4M
2021-10-20 73.21 75.14 72.86 73.68 0.2M
2021-10-19 72.87 75.39 72.14 74.41 0.2M
2021-10-18 72.09 73.54 72.00 73.27 0.1M
2021-10-15 73.50 74.16 71.12 72.67 0.2M
2021-10-14 73.51 74.72 73.34 73.65 0.1M
2021-10-13 73.58 75.71 73.01 73.51 0.3M
2021-10-12 74.08 78.25 72.86 74.59 0.3M
2021-10-11 74.04 75.34 72.52 74.07 0.5M
2021-10-08 77.50 77.50 73.57 74.04 0.3M
2021-09-30 75.91 76.43 73.76 76.40 0.3M
2021-09-29 74.41 77.05 73.12 76.43 0.4M
2021-09-28 76.12 76.42 72.71 74.37 0.8M
2021-09-27 78.66 79.91 75.00 77.14 0.6M
2021-09-24 80.07 81.31 78.57 78.66 0.3M
2021-09-23 82.80 84.85 80.00 80.09 0.6M
2021-09-22 81.06 82.88 77.11 81.54 0.9M
2021-09-17 81.73 85.57 81.07 81.70 0.5M
2021-09-16 86.19 86.98 82.05 82.16 0.6M
2021-09-15 82.14 87.14 81.86 85.99 0.9M
2021-09-14 83.57 86.24 81.78 82.56 0.7M
2021-09-13 85.69 86.52 83.14 84.71 0.5M
2021-09-10 85.97 89.28 82.21 85.69 1.1M
2021-09-09 81.63 88.50 81.63 84.70 1.0M
2021-09-08 87.41 88.99 82.14 82.14 1.0M
2021-09-07 86.26 89.80 84.73 87.54 0.6M
2021-09-06 85.74 87.84 84.32 85.59 0.5M
2021-09-03 90.71 91.69 83.42 86.53 1.0M
2021-09-02 88.59 92.28 87.53 90.36 0.4M
2021-09-01 93.07 93.07 85.00 87.28 0.8M
2021-08-31 92.86 95.42 89.66 90.47 0.6M
2021-08-30 89.89 95.13 89.89 91.29 0.6M
2021-08-27 92.89 95.01 91.44 91.71 0.7M
2021-08-26 94.21 97.86 91.31 93.94 0.9M
2021-08-25 100.00 100.00 89.81 95.24 1.8M
2021-08-24 96.07 101.36 93.93 100.71 1.4M
2021-08-23 77.94 95.23 77.59 95.23 2.3M
2021-08-20 79.61 81.79 75.01 79.36 0.9M
2021-08-19 77.14 82.18 77.14 80.71 1.0M
2021-08-18 79.80 82.58 77.84 80.04 1.2M
2021-08-17 81.93 86.07 77.86 80.57 1.6M
2021-08-16 84.84 89.29 78.57 81.64 2.0M
2021-08-13 84.64 87.37 79.39 84.84 1.1M
2021-08-12 77.85 85.86 75.74 84.64 2.0M
2021-08-11 72.00 78.31 70.14 77.85 1.6M
2021-08-10 70.39 72.61 70.39 72.50 0.7M
2021-08-09 65.13 74.43 64.29 71.68 2.1M
2021-08-06 67.76 68.19 63.27 64.50 1.1M
2021-08-05 69.29 70.00 67.48 67.96 1.0M
2021-08-04 66.96 70.72 66.66 70.71 2.5M
2021-08-03 75.63 75.63 64.46 66.79 2.1M
2021-08-02 72.86 77.29 71.86 75.73 0.9M
2021-07-30 73.56 74.75 70.06 72.98 0.7M
2021-07-29 75.51 77.71 72.97 74.00 0.8M
2021-07-28 75.71 76.29 70.28 74.50 0.9M
2021-07-27 80.34 80.71 75.93 75.93 1.5M
2021-07-26 78.83 80.35 73.71 80.35 1.8M
2021-07-23 80.05 81.26 76.44 80.35 1.1M
2021-07-22 84.60 88.77 78.65 80.41 1.7M
2021-07-21 80.15 86.81 80.15 85.20 1.6M
2021-07-20 81.70 83.17 76.15 80.01 1.8M
2021-07-19 86.31 86.41 81.43 83.56 0.8M
2021-07-16 91.54 93.12 80.79 87.86 1.6M
2021-07-15 92.85 94.77 89.36 92.14 0.7M
2021-07-14 91.43 94.89 88.94 92.63 0.9M
2021-07-13 85.01 95.26 82.86 92.85 1.8M
2021-07-12 85.69 90.71 80.96 85.50 1.8M
2021-07-09 83.65 87.14 77.94 85.71 2.2M
2021-07-08 82.14 88.98 79.52 84.79 3.1M
2021-07-07 71.76 84.62 71.76 82.57 3.7M
2021-07-06 85.48 86.74 69.36 73.59 4.6M
2021-07-05 86.43 88.57 81.44 85.93 2.4M
2021-07-02 95.00 97.13 86.34 87.04 2.3M
2021-07-01 99.29 100.79 95.24 96.29 1.5M
2021-06-30 96.89 106.19 95.82 99.66 2.7M
2021-06-29 92.84 96.97 90.07 96.86 2.3M
2021-06-28 94.61 97.23 91.49 92.63 2.2M
2021-06-25 95.00 96.42 85.87 92.15 2.9M
2021-06-24 97.14 98.50 90.71 93.94 2.6M
2021-06-23 90.64 106.91 90.64 96.79 4.4M
2021-06-22 81.29 91.43 78.95 90.64 4.0M
2021-06-21 78.58 87.43 78.09 82.07 3.2M
2021-06-18 77.29 84.43 71.79 79.43 3.6M
2021-06-17 75.00 82.14 70.75 77.34 4.2M
2021-06-16 82.14 82.14 70.66 73.57 5.2M
2021-06-15 80.00 85.57 76.79 82.66 7.4M
2021-06-11 77.86 82.99 74.29 75.71 6.5M
2021-06-10 60.00 87.50 59.57 82.86 13.0M
2021-06-09 45.71 69.74 44.29 56.85 23.2M