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
2023-12-29 36.80 37.83 36.20 37.01 1.5M
2023-12-28 34.79 37.77 34.44 36.77 2.6M
2023-12-27 36.12 36.19 34.78 34.90 1.0M
2023-12-26 36.63 36.63 35.70 35.99 0.4M
2023-12-25 36.67 36.95 36.30 36.66 0.3M
2023-12-22 36.09 37.50 35.83 36.70 0.7M
2023-12-21 35.55 36.68 35.10 36.17 0.6M
2023-12-20 36.27 36.57 35.45 35.51 0.4M
2023-12-19 36.01 36.64 35.40 36.10 0.3M
2023-12-18 36.15 36.44 35.73 35.87 0.5M
2023-12-15 36.81 37.15 36.32 36.48 0.4M
2023-12-14 36.42 37.52 36.11 36.59 0.5M
2023-12-13 37.06 37.28 36.37 36.50 0.3M
2023-12-12 37.18 37.22 36.75 37.11 0.3M
2023-12-11 36.45 37.42 35.71 37.13 1.0M
2023-12-08 37.81 38.00 36.31 36.35 1.0M
2023-12-07 39.11 39.12 37.23 37.73 1.2M
2023-12-06 39.28 40.15 38.98 39.10 0.7M
2023-12-05 40.55 40.60 39.28 39.29 0.9M
2023-12-04 40.75 40.97 40.29 40.42 0.4M
2023-12-01 41.13 41.33 40.40 40.78 0.4M
2023-11-30 42.14 42.26 41.20 41.32 0.4M
2023-11-29 42.26 42.78 41.90 42.11 0.3M
2023-11-28 41.66 42.50 41.21 42.30 0.5M
2023-11-27 41.86 41.97 41.13 41.66 0.3M
2023-11-24 43.13 43.13 41.50 41.68 0.5M
2023-11-23 42.90 43.10 42.33 43.07 0.4M
2023-11-22 43.34 43.73 42.51 42.71 0.6M
2023-11-21 43.60 44.70 43.14 43.36 0.7M
2023-11-20 43.90 44.14 42.81 43.59 1.1M
2023-11-17 42.35 43.77 41.58 43.69 1.1M
2023-11-16 42.89 42.89 42.21 42.35 0.9M
2023-11-15 42.40 43.17 42.20 42.89 1.3M
2023-11-14 41.92 42.69 41.64 42.01 1.2M
2023-11-13 41.97 42.45 41.42 41.92 0.9M
2023-11-10 42.75 42.75 41.50 41.80 1.1M
2023-11-09 43.58 43.91 42.44 42.76 1.0M
2023-11-08 42.52 44.18 42.05 43.40 1.7M
2023-11-07 41.51 42.86 40.46 42.47 1.6M
2023-11-06 40.26 41.52 39.87 41.38 1.8M
2023-11-03 39.50 40.97 39.25 39.98 1.5M
2023-11-02 41.88 42.01 39.28 39.48 1.5M
2023-11-01 41.99 42.40 41.41 41.88 1.0M
2023-10-31 42.80 42.99 41.52 41.99 1.2M
2023-10-30 43.00 43.50 40.02 42.80 1.9M
2023-10-27 41.77 44.00 41.21 43.73 1.0M
2023-10-26 42.51 42.80 41.43 41.87 0.7M
2023-10-25 42.31 43.44 42.31 42.64 0.9M
2023-10-24 42.73 43.78 42.10 43.00 0.7M
2023-10-23 43.61 44.30 42.15 42.42 0.8M
2023-10-20 44.51 45.49 43.80 43.94 0.4M
2023-10-19 44.97 46.49 44.61 45.19 0.5M
2023-10-18 45.83 45.90 44.50 45.10 0.6M
2023-10-17 46.49 47.14 45.73 45.92 0.6M
2023-10-16 48.87 48.88 46.66 46.98 0.4M
2023-10-13 48.50 48.51 47.24 48.01 0.7M
2023-10-12 48.52 48.55 47.70 48.41 0.5M
2023-10-11 49.99 49.99 48.20 48.32 0.5M
2023-10-10 49.64 50.16 48.97 49.49 0.8M
2023-10-09 50.41 50.55 49.07 49.64 0.7M
2023-09-28 49.32 52.44 49.01 50.35 1.0M
2023-09-27 49.67 50.62 48.85 49.32 0.4M
2023-09-26 49.64 50.19 48.36 49.67 0.6M
2023-09-25 48.64 50.40 47.50 49.73 0.8M
2023-09-22 47.50 48.80 47.19 48.53 0.6M
2023-09-21 47.03 48.28 47.03 47.71 0.4M
2023-09-20 48.00 49.09 47.43 47.60 0.8M
2023-09-19 49.79 50.28 48.22 48.77 0.5M
2023-09-18 50.39 50.76 49.53 49.81 0.3M
2023-09-15 49.72 51.36 49.38 50.39 0.4M
2023-09-14 50.00 50.41 49.09 49.62 0.3M
2023-09-13 50.88 51.49 49.78 50.42 0.3M
2023-09-12 50.90 51.30 50.38 50.75 0.2M
2023-09-11 50.20 51.16 49.49 51.02 0.3M
2023-09-08 49.94 50.65 49.62 50.21 0.4M
2023-09-07 52.00 52.09 50.35 50.45 0.3M
2023-09-06 51.40 51.94 50.98 51.73 0.3M
2023-09-05 51.00 51.30 50.56 51.10 0.5M
2023-09-04 50.91 51.39 49.98 50.50 0.6M
2023-09-01 50.68 51.50 49.54 50.88 0.8M
2023-08-31 52.66 52.66 50.66 51.00 1.0M
2023-08-30 53.80 55.43 52.40 52.66 0.8M
2023-08-29 50.95 54.80 50.30 53.81 0.8M
2023-08-28 57.00 58.00 50.23 50.60 1.0M
2023-08-25 55.51 55.77 54.24 55.77 0.2M
2023-08-24 55.57 56.32 54.81 56.20 0.3M
2023-08-23 56.10 56.68 54.75 56.20 0.2M
2023-08-22 56.58 58.30 55.01 56.65 0.4M
2023-08-21 57.01 58.18 56.55 57.67 0.4M
2023-08-18 59.26 59.78 57.40 57.89 0.3M
2023-08-17 58.10 59.39 57.40 58.85 0.2M
2023-08-16 61.40 61.40 58.05 58.56 0.3M
2023-08-15 60.15 60.75 59.43 60.04 0.2M
2023-08-14 58.88 60.50 58.45 60.15 0.2M
2023-08-11 60.68 61.65 59.84 60.02 0.1M
2023-08-10 60.81 61.81 60.76 61.37 0.1M
2023-08-09 61.40 61.85 60.83 61.38 0.1M
2023-08-08 61.01 62.45 61.01 61.48 0.1M
2023-08-07 63.31 63.31 61.54 62.02 0.1M
2023-08-04 63.95 64.04 63.02 63.15 0.3M
2023-08-03 63.31 64.09 63.01 63.55 0.1M
2023-08-02 63.47 64.50 62.64 63.60 0.3M
2023-08-01 63.20 63.49 62.58 63.02 0.1M
2023-07-31 62.50 63.53 62.14 62.92 0.2M
2023-07-28 60.67 62.93 60.11 62.19 0.3M
2023-07-27 62.55 63.01 60.72 61.16 0.2M
2023-07-26 62.16 62.16 61.31 61.71 0.1M
2023-07-25 60.86 62.31 60.26 61.96 0.2M
2023-07-24 60.90 61.23 60.13 60.57 0.1M
2023-07-21 60.76 61.57 59.88 61.33 0.4M
2023-07-20 60.89 61.59 60.75 61.02 0.2M
2023-07-19 62.37 62.69 60.50 61.02 0.2M
2023-07-18 60.84 63.18 60.83 62.37 0.3M
2023-07-17 62.80 62.80 60.83 61.33 0.2M
2023-07-14 64.23 64.23 61.68 61.98 0.3M
2023-07-13 63.49 64.80 63.04 64.10 0.3M
2023-07-12 64.45 64.45 62.64 63.15 0.4M
2023-07-11 63.43 64.88 63.02 64.62 0.4M
2023-07-10 63.85 65.03 62.23 63.05 0.9M
2023-07-07 64.56 64.74 63.10 64.23 0.3M
2023-07-06 65.66 65.66 63.80 64.32 0.2M
2023-07-05 66.39 67.22 65.20 65.68 0.2M
2023-07-04 66.34 66.96 65.52 66.88 0.3M
2023-07-03 63.80 66.60 63.80 66.38 0.9M
2023-06-30 63.20 65.46 62.53 63.79 0.9M
2023-06-29 62.07 65.14 62.07 62.75 0.6M
2023-06-28 63.55 63.87 61.87 62.00 0.3M
2023-06-27 62.63 63.20 61.97 62.60 0.3M
2023-06-26 62.94 64.92 62.03 62.15 0.9M
2023-06-21 63.33 64.00 62.95 63.50 0.3M
2023-06-20 65.18 65.18 63.40 63.65 0.4M
2023-06-19 65.49 66.60 63.55 64.71 0.6M
2023-06-16 65.00 65.65 64.04 64.90 0.5M
2023-06-15 61.91 66.20 61.11 65.70 1.4M
2023-06-14 58.84 63.20 57.29 62.20 1.1M
2023-06-13 57.99 58.96 57.63 58.47 0.3M
2023-06-12 57.81 59.31 57.00 58.09 0.6M
2023-06-09 58.47 59.27 57.04 58.50 0.9M
2023-06-08 60.22 60.22 58.46 59.07 1.0M
2023-06-07 59.59 61.54 59.40 60.45 0.6M
2023-06-06 60.50 61.69 59.66 60.55 0.2M
2023-06-05 62.78 63.38 60.40 60.96 0.5M
2023-06-02 61.10 63.34 60.31 62.90 0.4M
2023-06-01 60.01 62.15 60.01 61.18 0.3M
2023-05-31 61.70 61.75 60.16 60.55 0.3M
2023-05-30 63.55 64.15 61.00 62.24 0.5M
2023-05-29 63.61 64.78 62.99 63.50 0.3M
2023-05-26 63.26 63.88 62.63 63.88 0.3M
2023-05-25 62.89 64.30 62.89 63.25 0.4M
2023-05-24 62.13 64.50 60.92 63.53 0.6M
2023-05-23 61.26 63.00 60.91 62.30 0.6M
2023-05-22 60.26 61.78 60.00 61.36 0.5M
2023-05-19 60.92 61.71 60.25 60.56 0.5M
2023-05-18 60.90 61.57 59.66 60.47 0.4M
2023-05-17 60.63 61.40 59.50 60.63 0.5M
2023-05-16 62.40 63.18 60.75 60.98 0.5M
2023-05-15 59.28 61.49 59.28 61.32 0.8M
2023-05-12 61.50 62.59 60.06 60.81 0.6M
2023-05-11 62.70 63.65 61.84 62.03 0.4M
2023-05-10 61.14 62.87 60.33 62.20 1.0M
2023-05-09 62.47 63.70 60.71 60.78 0.7M
2023-05-08 63.15 64.00 61.60 62.76 0.5M
2023-05-05 64.00 64.95 61.81 62.70 0.9M
2023-05-04 64.01 67.36 63.78 64.11 1.2M
2023-04-28 68.31 70.06 63.49 64.00 2.1M
2023-04-27 69.50 71.20 68.09 70.57 0.3M
2023-04-26 69.25 70.77 68.41 68.95 0.5M
2023-04-25 68.40 69.98 68.00 69.25 0.2M
2023-04-24 70.25 70.75 68.38 69.25 0.3M
2023-04-21 71.94 72.18 70.08 70.25 0.6M
2023-04-20 72.05 73.79 71.00 72.47 0.5M
2023-04-19 74.54 74.54 72.60 73.21 0.4M
2023-04-18 75.35 75.77 74.09 74.49 0.3M
2023-04-17 74.97 75.94 74.18 75.35 0.3M
2023-04-14 74.09 75.45 73.57 74.99 0.3M
2023-04-13 73.70 75.10 73.15 73.99 0.3M
2023-04-12 73.90 74.94 73.50 74.14 0.3M
2023-04-11 74.88 75.88 72.94 74.21 0.5M
2023-04-10 75.97 75.97 74.76 75.22 0.3M
2023-04-07 74.15 75.79 74.05 74.76 0.5M
2023-04-06 73.90 75.40 72.78 74.50 0.4M
2023-04-04 73.75 74.00 72.52 73.00 0.6M
2023-04-03 75.40 76.24 72.80 73.63 0.8M
2023-03-31 77.20 77.92 75.15 75.40 0.4M
2023-03-30 74.86 77.22 73.98 77.20 0.6M
2023-03-29 75.90 75.90 73.90 74.32 0.4M
2023-03-28 77.05 77.40 74.90 75.30 1.0M
2023-03-27 79.10 81.09 76.76 77.75 1.2M
2023-03-24 77.70 79.60 77.12 79.10 0.5M
2023-03-23 77.50 79.87 77.50 78.25 0.4M
2023-03-22 78.00 79.27 77.44 78.90 0.4M
2023-03-21 79.16 80.99 76.86 78.00 1.2M
2023-03-20 81.01 82.78 77.16 82.78 1.1M
2023-03-17 83.89 84.59 80.22 81.99 0.7M
2023-03-16 85.88 86.88 83.07 84.48 0.5M
2023-03-15 85.13 86.79 85.13 86.68 0.3M
2023-03-14 83.43 85.48 83.43 85.23 0.4M
2023-03-13 86.30 86.62 82.99 83.70 0.4M
2023-03-10 84.11 85.25 83.50 84.30 0.4M
2023-03-09 86.12 86.77 83.74 84.00 0.6M
2023-03-08 86.08 86.86 84.50 85.66 0.3M
2023-03-07 84.50 86.50 84.40 85.70 0.5M
2023-03-06 83.02 86.00 82.53 85.90 0.8M
2023-03-03 82.00 83.17 81.42 82.95 0.3M
2023-03-02 81.98 83.00 80.59 82.00 0.4M
2023-03-01 81.84 82.38 80.33 81.53 0.4M
2023-02-28 80.55 82.50 80.55 81.86 0.7M
2023-02-27 79.05 81.28 79.05 79.88 0.3M
2023-02-24 79.35 81.85 79.34 79.93 0.2M
2023-02-23 81.05 81.96 80.09 80.25 0.2M
2023-02-22 78.90 81.88 78.15 81.31 0.4M
2023-02-21 78.18 80.20 76.33 79.11 0.3M
2023-02-20 79.07 79.50 75.90 77.95 0.7M
2023-02-17 80.00 80.50 78.60 79.10 0.3M
2023-02-16 83.28 83.87 79.01 79.98 0.8M
2023-02-15 84.54 85.57 83.36 83.38 0.4M
2023-02-14 84.50 85.28 83.45 84.80 0.4M
2023-02-13 82.34 86.21 82.34 84.10 1.1M
2023-02-10 84.99 84.99 82.76 83.08 0.4M
2023-02-09 83.38 85.25 83.22 84.90 0.5M
2023-02-08 83.50 85.50 83.08 83.88 0.3M
2023-02-07 84.23 85.99 83.12 83.90 0.7M
2023-02-06 83.00 84.94 82.97 84.24 0.3M
2023-02-03 84.96 85.80 82.55 83.72 0.4M
2023-02-02 84.00 87.28 84.00 85.28 0.4M
2023-02-01 83.00 84.30 82.50 84.30 0.4M
2023-01-31 84.40 85.75 83.00 83.22 0.3M
2023-01-30 84.14 86.58 83.80 84.88 0.3M
2023-01-20 84.02 85.31 83.70 84.00 0.2M
2023-01-19 83.18 84.75 83.01 84.70 0.3M
2023-01-18 84.34 84.34 82.60 83.20 0.2M
2023-01-17 82.49 84.79 80.86 83.70 0.7M
2023-01-16 80.90 82.40 80.21 82.00 0.4M
2023-01-13 80.08 81.35 79.20 80.10 0.5M
2023-01-12 80.00 82.01 78.87 80.45 0.4M
2023-01-11 81.05 83.20 80.55 81.35 0.5M
2023-01-10 81.50 83.50 80.40 80.89 0.4M
2023-01-09 84.39 85.54 81.04 81.54 0.6M
2023-01-06 83.51 86.91 82.80 84.07 0.6M
2023-01-05 83.77 86.00 83.31 83.65 0.6M
2023-01-04 84.30 85.50 82.80 84.49 0.3M
2023-01-03 85.22 85.40 82.60 84.74 0.3M