凯立新材

688269
🏛️ 中国 →
40.90
最后更新: 2025-09-30
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
2022-12-30 86.49 86.50 82.06 85.80 0.6M
2022-12-29 80.01 85.45 80.01 85.30 0.5M
2022-12-28 81.16 81.51 79.30 80.01 0.6M
2022-12-27 80.55 83.00 79.33 81.15 0.4M
2022-12-26 79.99 81.68 78.01 80.70 0.3M
2022-12-23 82.43 82.43 78.50 79.33 0.3M
2022-12-22 81.10 84.36 81.01 82.59 0.1M
2022-12-21 81.00 83.80 80.25 82.46 0.1M
2022-12-20 82.64 82.99 81.10 81.25 0.1M
2022-12-19 83.90 84.20 81.06 82.64 0.2M
2022-12-16 82.00 83.89 81.30 83.50 0.4M
2022-12-15 82.69 83.21 80.55 82.15 0.2M
2022-12-14 82.90 83.82 82.01 82.50 0.2M
2022-12-13 85.17 86.37 82.12 82.96 0.3M
2022-12-12 86.16 86.50 84.00 86.40 0.3M
2022-12-09 86.70 88.37 85.80 86.49 0.2M
2022-12-08 87.50 88.50 86.15 87.18 0.1M
2022-12-07 89.21 89.80 86.07 87.62 0.3M
2022-12-06 88.36 89.87 87.51 89.10 0.2M
2022-12-05 88.80 90.55 87.30 89.98 0.3M
2022-12-02 90.40 91.48 87.94 88.80 0.3M
2022-12-01 87.92 91.30 87.05 89.57 0.3M
2022-11-30 88.36 88.36 86.09 86.88 0.1M
2022-11-29 87.24 87.80 86.66 87.21 0.2M
2022-11-28 91.12 91.12 86.88 87.63 0.5M
2022-11-25 90.36 93.39 88.51 91.85 0.5M
2022-11-24 88.41 91.17 87.52 90.36 0.3M
2022-11-23 85.43 89.46 83.51 89.05 0.4M
2022-11-22 87.03 87.93 85.60 85.80 0.3M
2022-11-21 89.37 89.37 85.67 86.82 0.2M
2022-11-18 89.99 90.00 86.51 87.75 0.4M
2022-11-17 89.00 90.95 86.08 89.88 0.4M
2022-11-16 92.98 93.42 88.56 88.66 0.2M
2022-11-15 89.66 93.43 89.54 92.16 0.3M
2022-11-14 91.80 93.80 86.75 90.65 0.5M
2022-11-11 94.00 94.00 88.54 91.34 0.5M
2022-11-10 92.84 95.74 90.45 90.80 0.5M
2022-11-09 95.11 95.15 93.50 93.75 0.5M
2022-11-08 98.20 99.60 95.30 95.86 0.5M
2022-11-07 91.77 100.37 89.96 100.37 1.1M
2022-11-04 90.70 94.28 89.51 93.50 0.9M
2022-11-03 90.50 93.59 89.30 93.02 0.5M
2022-11-02 86.54 90.87 86.54 90.45 0.8M
2022-11-01 89.00 89.00 85.66 85.89 0.5M
2022-10-31 82.00 90.47 80.51 89.00 1.4M
2022-10-28 86.80 88.04 84.40 85.50 0.5M
2022-10-27 87.84 88.85 86.03 86.42 0.5M
2022-10-26 87.12 89.00 86.17 87.35 0.5M
2022-10-25 88.00 89.60 86.86 87.76 0.6M
2022-10-24 89.00 90.37 87.29 88.90 0.5M
2022-10-21 88.97 92.00 88.46 89.39 0.7M
2022-10-20 87.80 90.19 86.97 88.22 0.5M
2022-10-19 88.39 90.80 87.69 87.81 0.4M
2022-10-18 84.90 89.30 84.71 87.75 0.4M
2022-10-17 82.80 86.78 82.80 86.05 0.4M
2022-10-14 79.66 84.95 78.20 83.52 0.6M
2022-10-13 78.50 81.20 77.38 79.66 0.5M
2022-10-12 80.61 80.98 75.43 79.10 0.7M
2022-10-11 84.86 84.90 80.00 80.81 0.4M
2022-10-10 81.94 84.27 80.07 82.86 0.4M
2022-09-30 87.39 87.82 82.54 82.86 0.4M
2022-09-29 87.59 89.64 86.21 87.26 0.3M
2022-09-28 91.92 92.49 86.58 87.50 0.5M
2022-09-27 85.14 90.55 85.14 89.93 0.5M
2022-09-26 82.69 88.48 82.16 85.78 0.6M
2022-09-23 84.29 85.71 82.15 83.01 0.4M
2022-09-22 84.84 86.06 83.57 84.99 0.2M
2022-09-21 84.44 86.41 84.04 84.84 0.4M
2022-09-20 84.69 87.14 84.69 85.22 0.5M
2022-09-19 85.16 87.86 83.94 84.16 1.0M
2022-09-16 85.04 88.93 84.67 85.16 1.1M
2022-09-15 88.59 89.27 85.81 86.07 0.6M
2022-09-14 88.86 90.63 87.95 88.57 0.3M
2022-09-13 89.04 90.70 87.87 89.36 0.2M
2022-09-09 90.32 90.33 86.43 89.06 0.6M
2022-09-08 91.43 91.43 89.38 89.59 0.6M
2022-09-07 92.06 93.34 91.10 91.43 0.4M
2022-09-06 90.94 92.94 89.65 92.06 0.3M
2022-09-05 90.81 93.57 90.71 90.94 0.5M
2022-09-02 91.00 93.57 90.93 92.26 0.3M
2022-09-01 91.09 93.49 90.37 93.00 1.0M
2022-08-31 95.28 96.71 91.86 93.21 0.6M
2022-08-30 98.14 98.14 95.02 96.92 0.7M
2022-08-29 98.56 99.78 96.07 97.21 0.8M
2022-08-26 91.00 100.18 91.00 100.00 2.7M
2022-08-25 91.57 93.93 90.14 91.79 0.7M
2022-08-24 94.81 96.41 90.00 90.54 1.2M
2022-08-23 92.99 97.71 91.77 94.81 1.1M
2022-08-22 92.02 94.12 91.45 93.00 0.6M
2022-08-19 94.71 94.99 91.26 93.33 0.5M
2022-08-18 90.32 94.57 89.39 93.81 0.8M
2022-08-17 88.04 91.93 87.52 90.22 0.8M
2022-08-16 88.56 91.61 86.43 88.93 0.7M
2022-08-15 86.84 89.92 86.84 89.31 0.9M
2022-08-12 87.86 90.56 86.25 86.84 0.8M
2022-08-11 87.02 89.51 85.80 88.60 0.9M
2022-08-10 80.35 89.29 79.98 86.79 1.9M
2022-08-09 81.40 81.40 78.59 80.00 0.7M
2022-08-08 76.43 81.07 76.43 80.71 1.1M
2022-08-05 76.41 77.99 75.74 76.43 0.7M
2022-08-04 79.16 79.16 75.95 76.71 0.3M
2022-08-03 80.34 81.29 75.93 77.82 0.6M
2022-08-02 79.21 81.49 77.38 79.00 0.9M
2022-08-01 75.00 80.61 75.00 79.87 0.8M
2022-07-29 79.00 79.20 75.71 76.64 0.4M
2022-07-28 78.63 79.30 77.47 78.38 0.3M
2022-07-27 74.66 78.25 74.29 78.14 0.6M
2022-07-26 75.00 75.00 73.25 74.76 0.3M
2022-07-25 74.29 75.85 73.64 74.32 0.3M
2022-07-22 74.91 76.29 73.65 74.55 0.3M
2022-07-21 73.78 77.00 73.21 75.31 0.4M
2022-07-20 73.79 74.74 72.86 73.87 0.4M
2022-07-19 74.76 75.06 73.13 74.07 0.5M
2022-07-18 75.71 77.31 74.09 75.57 0.4M
2022-07-15 74.29 77.41 74.07 75.71 0.4M
2022-07-14 73.57 75.96 73.57 75.46 0.2M
2022-07-13 77.61 77.61 73.08 74.06 0.5M
2022-07-12 78.03 81.29 75.22 75.75 0.5M
2022-07-11 79.07 79.07 76.93 78.81 0.3M
2022-07-08 80.36 80.92 78.41 79.07 0.3M
2022-07-07 81.44 81.79 80.36 80.36 0.4M
2022-07-06 80.48 82.57 79.36 81.64 0.6M
2022-07-05 80.72 80.73 77.65 80.54 0.5M
2022-07-04 77.84 80.71 76.07 80.71 0.8M
2022-07-01 76.78 79.46 75.36 77.84 0.7M
2022-06-30 74.07 77.06 73.00 75.71 0.6M
2022-06-29 78.54 78.54 73.49 73.90 0.8M
2022-06-28 79.68 79.99 77.86 78.23 0.5M
2022-06-27 79.05 80.26 77.33 79.50 0.8M
2022-06-24 78.56 81.20 76.43 80.00 1.7M
2022-06-23 73.57 77.14 72.16 75.71 1.3M
2022-06-22 74.60 75.48 73.44 73.59 0.5M
2022-06-21 73.89 75.71 73.74 75.31 0.7M
2022-06-20 72.51 74.98 72.51 74.64 0.6M
2022-06-17 72.23 73.93 71.66 73.21 0.6M
2022-06-16 73.21 74.46 72.51 73.29 0.5M
2022-06-15 72.86 75.00 72.14 72.77 0.9M
2022-06-14 75.11 75.11 72.36 73.21 0.6M
2022-06-13 74.96 78.13 74.29 75.29 1.2M
2022-06-10 71.61 75.65 71.46 74.29 2.9M
2022-06-09 71.50 72.64 70.71 71.91 1.1M
2022-06-08 77.86 77.86 74.66 76.39 0.3M
2022-06-07 79.29 79.71 76.07 77.14 0.4M
2022-06-06 79.17 82.84 78.57 79.29 0.6M
2022-06-02 77.13 81.53 77.05 79.56 0.8M
2022-06-01 74.29 79.29 74.29 77.38 0.3M
2022-05-31 73.70 75.55 72.50 75.06 0.4M
2022-05-30 70.95 73.87 70.00 73.00 0.2M
2022-05-27 71.68 71.98 70.26 71.33 0.1M
2022-05-26 70.18 72.63 68.00 70.42 0.2M
2022-05-25 71.43 71.43 69.21 70.09 0.1M
2022-05-24 73.86 75.00 71.14 71.40 0.2M
2022-05-23 73.21 75.86 73.15 75.00 0.5M
2022-05-20 74.28 74.28 72.21 73.42 0.2M
2022-05-19 74.00 74.01 71.50 72.71 0.2M
2022-05-18 73.24 75.34 73.24 74.21 0.2M
2022-05-17 73.21 75.00 72.24 74.28 0.2M
2022-05-16 72.62 76.33 71.43 73.46 0.4M
2022-05-13 73.68 74.85 72.39 72.62 0.1M
2022-05-12 73.53 74.91 72.16 73.68 0.2M
2022-05-11 75.00 75.00 72.51 73.54 0.3M
2022-05-10 68.57 75.40 66.56 73.44 0.5M
2022-05-09 67.90 68.87 67.86 68.48 0.1M
2022-05-06 69.29 71.00 67.71 68.50 0.2M
2022-05-05 72.85 72.99 69.13 70.20 0.3M
2022-04-29 63.89 72.85 62.82 71.57 0.5M
2022-04-28 60.16 63.47 60.00 62.67 0.2M
2022-04-27 59.99 61.62 57.24 61.43 0.3M
2022-04-26 62.39 63.62 57.95 59.99 0.3M
2022-04-25 65.96 67.21 61.42 61.43 0.2M
2022-04-22 63.66 68.28 63.66 67.59 0.3M
2022-04-21 65.79 67.83 64.07 64.56 0.2M
2022-04-20 67.49 68.36 66.43 66.71 0.1M
2022-04-19 69.25 69.57 67.41 67.59 0.1M
2022-04-18 67.32 69.28 67.16 68.61 0.1M
2022-04-15 67.29 68.84 66.86 68.31 0.1M
2022-04-14 67.87 69.13 66.29 68.64 0.2M
2022-04-13 67.57 69.21 67.23 67.64 0.1M
2022-04-12 65.14 70.45 64.29 68.71 0.3M
2022-04-11 68.19 68.31 65.00 65.56 0.1M
2022-04-08 64.99 68.54 64.29 67.57 0.3M
2022-04-07 61.34 65.32 61.32 65.02 0.5M
2022-04-06 64.31 65.56 62.22 63.19 0.2M
2022-04-01 64.41 65.93 64.08 64.28 0.2M
2022-03-31 65.25 66.97 64.14 65.43 0.2M
2022-03-30 63.94 65.68 63.58 65.01 0.1M
2022-03-29 67.83 67.83 63.22 64.29 0.2M
2022-03-28 66.73 67.81 64.50 65.79 0.1M
2022-03-25 68.22 68.56 65.56 66.73 0.2M
2022-03-24 67.57 69.05 66.70 67.96 0.1M
2022-03-23 67.64 70.31 67.64 68.46 0.1M
2022-03-22 69.29 70.48 68.66 68.89 0.2M
2022-03-21 69.50 70.66 68.74 69.49 0.2M
2022-03-18 71.43 73.18 70.00 70.28 0.2M
2022-03-17 71.44 73.86 70.88 71.88 0.2M
2022-03-16 72.14 72.84 67.50 71.19 0.3M
2022-03-15 72.82 74.28 70.73 70.73 0.2M
2022-03-14 74.25 74.99 71.21 72.98 0.2M
2022-03-11 73.57 74.64 71.25 73.99 0.1M
2022-03-10 75.66 75.66 72.14 74.20 0.3M
2022-03-09 73.44 75.04 71.11 72.49 0.3M
2022-03-08 73.66 76.66 72.92 73.01 0.3M
2022-03-07 76.84 76.97 73.26 74.75 0.3M
2022-03-04 75.37 78.58 75.37 76.31 0.3M
2022-03-03 79.96 79.96 75.99 76.91 0.4M
2022-03-02 78.75 80.04 77.50 79.89 0.2M
2022-03-01 78.02 81.07 77.16 79.67 0.3M
2022-02-28 76.64 80.71 76.44 78.00 0.3M
2022-02-25 78.66 80.69 77.27 79.19 0.2M
2022-02-24 78.81 79.96 76.02 78.28 0.3M
2022-02-23 76.48 79.72 74.86 78.93 0.3M
2022-02-22 78.39 78.39 75.07 76.69 0.3M
2022-02-21 77.14 79.75 77.14 78.39 0.2M
2022-02-18 77.12 78.91 75.89 78.26 0.3M
2022-02-17 76.06 78.33 74.79 77.67 0.4M
2022-02-16 76.16 79.11 75.11 75.35 0.5M
2022-02-15 75.01 77.04 74.32 76.20 0.6M
2022-02-14 70.87 76.69 70.71 76.39 0.8M
2022-02-11 72.88 73.76 70.47 71.00 0.3M
2022-02-10 74.29 74.81 72.23 73.57 0.4M
2022-02-09 72.82 75.43 71.41 74.96 0.5M
2022-02-08 70.93 74.07 67.86 72.45 1.1M
2022-02-07 74.36 75.00 70.70 71.03 0.7M
2022-01-28 72.84 76.77 71.56 73.89 0.8M
2022-01-27 77.86 79.01 71.56 71.56 2.1M
2022-01-26 82.64 82.94 79.29 80.71 0.5M
2022-01-25 83.36 85.33 81.51 82.21 0.7M
2022-01-24 84.29 85.71 77.93 85.64 1.3M
2022-01-21 89.03 89.03 82.94 82.94 1.6M
2022-01-20 86.01 99.17 85.71 90.21 2.0M
2022-01-19 82.86 84.21 79.36 82.64 0.9M
2022-01-18 82.86 83.56 81.66 83.48 0.5M
2022-01-17 83.56 87.14 82.71 84.00 0.6M
2022-01-14 83.28 84.61 81.58 82.51 0.6M
2022-01-13 82.41 84.11 82.33 82.97 0.6M
2022-01-12 82.18 84.48 81.54 83.84 0.7M
2022-01-11 87.94 89.43 83.65 84.19 0.7M
2022-01-10 86.34 88.61 84.44 87.65 0.7M
2022-01-07 86.43 90.16 85.73 87.51 1.1M
2022-01-06 88.20 91.74 87.20 87.50 0.7M
2022-01-05 88.56 90.71 86.16 88.54 0.8M
2022-01-04 89.29 91.03 84.01 88.92 0.9M