凯盛新材

301069
🏛️ 中国 →
22.32
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 49.70 49.75 48.32 48.77 2.9M
2021-12-30 48.00 50.06 48.00 49.46 4.0M
2021-12-29 47.72 50.00 47.72 47.96 4.2M
2021-12-28 46.38 48.62 46.20 48.24 4.3M
2021-12-27 46.80 47.66 45.42 45.80 3.1M
2021-12-24 49.52 49.90 46.90 47.11 4.2M
2021-12-23 49.06 50.18 47.98 49.45 3.5M
2021-12-22 49.13 50.90 48.88 49.02 4.0M
2021-12-21 48.31 49.95 48.23 49.07 3.4M
2021-12-20 49.85 50.88 47.99 48.07 4.3M
2021-12-17 51.60 52.10 50.05 50.20 4.8M
2021-12-16 53.50 54.68 51.02 51.76 7.1M
2021-12-15 55.96 57.33 53.80 54.05 5.8M
2021-12-14 54.59 56.82 54.59 56.24 4.8M
2021-12-13 55.00 56.97 54.03 55.00 4.5M
2021-12-10 53.71 56.74 53.30 55.03 5.5M
2021-12-09 55.28 55.57 53.80 54.30 6.1M
2021-12-08 55.50 56.45 53.77 55.70 6.5M
2021-12-07 61.11 62.50 55.00 55.97 12.2M
2021-12-06 60.17 64.87 59.85 62.00 8.6M
2021-12-03 59.00 62.77 58.95 60.77 8.2M
2021-12-02 60.43 61.90 58.50 58.86 8.4M
2021-12-01 64.50 65.70 60.42 60.97 11.4M
2021-11-30 70.53 72.44 65.47 65.99 9.2M
2021-11-29 64.98 71.58 64.83 70.53 8.3M
2021-11-26 68.98 69.90 65.53 67.58 7.7M
2021-11-25 67.11 69.98 66.32 69.98 7.5M
2021-11-24 68.00 69.37 64.95 67.60 9.1M
2021-11-23 66.51 70.70 65.79 68.99 9.1M
2021-11-22 66.00 69.50 64.00 66.99 11.0M
2021-11-19 57.52 66.66 56.80 66.50 14.3M
2021-11-18 58.60 59.95 56.21 57.69 7.5M
2021-11-17 59.50 61.45 57.30 59.62 8.9M
2021-11-16 57.30 61.78 56.01 58.52 9.8M
2021-11-15 60.88 61.00 56.36 57.88 11.2M
2021-11-12 59.00 62.59 58.00 61.23 10.2M
2021-11-11 54.81 62.38 54.60 58.00 13.5M
2021-11-10 49.81 57.70 48.71 55.66 13.8M
2021-11-09 51.04 53.08 49.40 50.43 9.7M
2021-11-08 45.38 50.92 45.32 50.92 11.3M
2021-11-05 51.44 54.90 46.02 47.10 15.6M
2021-11-04 48.50 52.45 48.20 52.26 10.6M
2021-11-03 47.50 50.49 45.83 47.88 10.3M
2021-11-02 47.98 50.99 47.23 47.80 10.8M
2021-11-01 44.33 52.46 44.10 48.60 14.0M
2021-10-29 40.49 46.00 40.40 44.46 13.1M
2021-10-28 39.37 42.00 37.99 40.66 13.2M
2021-10-27 36.59 38.41 35.84 37.85 8.1M
2021-10-26 40.24 41.17 36.61 37.31 10.4M
2021-10-25 38.78 43.90 37.73 40.18 12.2M
2021-10-22 38.58 40.17 37.52 38.90 11.6M
2021-10-21 34.15 40.80 33.59 40.38 12.5M
2021-10-20 34.00 35.45 33.50 34.15 5.9M
2021-10-19 35.98 37.27 34.60 34.76 7.2M
2021-10-18 35.90 37.48 35.25 36.48 10.3M
2021-10-15 36.82 38.77 36.00 36.29 8.5M
2021-10-14 34.51 39.77 34.13 37.48 11.8M
2021-10-13 32.00 35.88 31.55 35.19 10.5M
2021-10-12 31.30 33.57 30.60 32.50 7.5M
2021-10-11 31.60 32.61 28.50 31.71 8.4M
2021-10-08 32.00 35.09 31.90 32.61 11.1M
2021-09-30 31.80 34.99 29.51 32.99 13.8M
2021-09-29 30.99 33.10 30.00 31.20 14.3M
2021-09-28 33.52 36.86 32.30 33.20 23.7M
2021-09-27 35.00 36.00 27.31 33.50 41.0M