凯盛新材

301069
🏛️ 中国 →
22.28
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 27.68 27.93 27.38 27.58 1.4M
2022-12-29 27.90 28.12 27.45 27.55 1.9M
2022-12-28 28.11 28.60 27.80 28.04 2.5M
2022-12-27 27.70 29.07 27.36 28.80 4.0M
2022-12-26 27.00 27.96 27.00 27.85 2.4M
2022-12-23 27.20 27.71 26.96 27.12 2.6M
2022-12-22 29.00 29.16 27.30 27.46 4.6M
2022-12-21 29.89 30.09 28.77 28.80 5.1M
2022-12-20 29.97 30.35 29.69 30.09 3.3M
2022-12-19 31.94 32.03 29.81 29.94 5.8M
2022-12-16 31.00 32.74 30.90 31.66 7.1M
2022-12-15 31.20 31.91 30.88 31.33 5.2M
2022-12-14 33.20 33.25 31.25 31.33 11.3M
2022-12-13 35.04 37.88 33.40 34.42 17.3M
2022-12-12 32.70 34.28 32.20 33.90 9.3M
2022-12-09 32.57 33.40 32.22 32.71 7.1M
2022-12-08 32.87 33.66 32.27 32.42 9.6M
2022-12-07 30.00 34.40 29.92 32.87 15.0M
2022-12-06 28.61 29.66 28.45 29.65 5.8M
2022-12-05 29.80 29.80 28.52 28.61 4.1M
2022-12-02 29.07 29.50 28.83 29.44 2.6M
2022-12-01 29.00 29.66 28.84 29.17 3.7M
2022-11-30 28.59 29.05 28.32 28.53 2.1M
2022-11-29 28.65 29.15 28.44 28.71 2.2M
2022-11-28 28.44 28.67 28.11 28.45 2.2M
2022-11-25 29.97 29.97 28.82 28.85 3.1M
2022-11-24 29.00 29.94 28.92 29.88 3.4M
2022-11-23 29.28 29.63 28.31 28.89 3.0M
2022-11-22 30.65 30.67 29.30 29.44 4.5M
2022-11-21 29.70 30.97 29.20 30.65 6.2M
2022-11-18 29.00 30.08 28.86 29.69 4.3M
2022-11-17 29.10 29.25 28.44 28.94 2.4M
2022-11-16 29.86 30.33 29.15 29.25 2.8M
2022-11-15 28.68 29.88 28.01 29.85 4.7M
2022-11-14 28.76 29.13 28.09 28.23 4.9M
2022-11-11 29.70 30.07 29.29 29.38 3.5M
2022-11-10 29.36 29.58 28.81 28.98 2.9M
2022-11-09 29.75 30.05 29.37 29.42 3.4M
2022-11-08 29.53 30.50 29.08 29.90 4.8M
2022-11-07 29.31 29.84 29.18 29.38 3.4M
2022-11-04 28.72 29.44 28.43 29.30 3.6M
2022-11-03 28.27 29.34 28.26 28.47 3.3M
2022-11-02 28.01 28.98 27.89 28.67 2.6M
2022-11-01 27.18 28.16 27.18 28.00 2.6M
2022-10-31 26.67 27.90 26.50 27.43 3.0M
2022-10-28 28.18 28.22 26.70 26.84 4.2M
2022-10-27 29.07 29.88 28.41 28.43 3.1M
2022-10-26 28.59 29.26 28.10 29.02 2.7M
2022-10-25 28.44 28.93 27.80 28.35 3.3M
2022-10-24 28.88 29.61 28.40 28.58 5.1M
2022-10-21 29.71 29.92 27.81 28.51 5.9M
2022-10-20 29.88 30.16 28.98 29.71 3.7M
2022-10-19 30.39 30.57 29.61 29.86 4.2M
2022-10-18 30.60 31.10 30.17 30.24 3.8M
2022-10-17 29.89 30.57 29.65 30.46 4.3M
2022-10-14 30.00 30.51 29.53 30.18 5.1M
2022-10-13 29.90 30.33 29.56 29.81 4.6M
2022-10-12 29.30 30.04 28.41 30.04 5.5M
2022-10-11 28.20 29.10 27.83 29.01 5.3M
2022-10-10 28.85 28.88 27.83 27.87 3.7M
2022-09-30 28.99 29.28 28.41 28.51 4.1M
2022-09-29 28.12 29.41 28.12 28.80 7.3M
2022-09-28 28.36 29.21 27.92 28.02 7.2M
2022-09-27 30.10 30.88 27.60 28.68 11.6M
2022-09-26 31.45 31.70 30.87 30.91 1.8M
2022-09-23 32.30 32.55 31.15 31.44 2.0M
2022-09-22 32.80 33.28 32.07 32.29 1.7M
2022-09-21 33.01 33.32 32.41 32.94 1.4M
2022-09-20 33.05 33.55 32.66 33.00 1.3M
2022-09-19 33.31 33.83 32.37 32.73 1.6M
2022-09-16 34.70 35.03 33.30 33.36 1.8M
2022-09-15 36.75 36.80 34.56 34.60 1.8M
2022-09-14 36.88 37.16 35.99 36.57 1.3M
2022-09-13 38.32 38.63 37.39 37.50 1.3M
2022-09-09 36.57 37.34 36.21 37.33 1.6M
2022-09-08 37.16 37.49 36.50 36.55 1.1M
2022-09-07 37.20 37.90 37.08 37.14 1.4M
2022-09-06 37.80 37.88 37.08 37.35 1.9M
2022-09-05 35.98 37.90 35.50 37.35 2.5M
2022-09-02 35.59 36.53 35.21 35.98 1.6M
2022-09-01 36.70 37.17 35.30 35.49 2.2M
2022-08-31 38.01 38.54 36.80 36.82 1.7M
2022-08-30 38.23 38.58 37.18 38.30 1.6M
2022-08-29 38.00 38.95 37.50 38.60 1.1M
2022-08-26 38.46 39.58 38.16 38.43 1.9M
2022-08-25 39.26 39.83 37.96 38.43 2.2M
2022-08-24 41.95 42.13 39.11 39.26 3.6M
2022-08-23 43.40 43.78 41.47 41.95 3.4M
2022-08-22 44.55 44.55 42.00 43.35 3.6M
2022-08-19 43.81 46.47 43.40 44.50 5.4M
2022-08-18 42.70 44.14 42.60 43.70 2.9M
2022-08-17 42.88 43.10 41.76 42.82 3.0M
2022-08-16 43.30 44.27 42.90 43.13 2.9M
2022-08-15 42.58 43.75 42.56 43.29 2.9M
2022-08-12 46.00 46.29 42.45 42.53 5.6M
2022-08-11 46.11 46.94 45.59 46.00 3.0M
2022-08-10 46.60 46.64 45.42 46.04 3.0M
2022-08-09 44.88 46.98 44.41 46.75 4.6M
2022-08-08 44.65 44.89 42.80 44.78 2.9M
2022-08-05 45.00 46.28 44.23 44.52 3.1M
2022-08-04 45.50 45.97 43.88 45.00 3.2M
2022-08-03 46.81 47.68 44.90 44.97 4.5M
2022-08-02 48.00 48.49 46.17 46.44 5.5M
2022-08-01 45.00 48.30 44.20 48.04 5.3M
2022-07-29 45.41 46.11 44.38 44.87 3.1M
2022-07-28 47.26 47.79 45.51 45.65 3.7M
2022-07-27 47.05 47.97 46.80 47.18 3.9M
2022-07-26 44.67 47.72 44.45 47.04 5.4M
2022-07-25 45.03 45.98 44.44 44.90 2.9M
2022-07-22 45.57 46.53 44.48 45.30 4.9M
2022-07-21 43.65 45.51 43.20 45.40 5.6M
2022-07-20 44.08 44.50 43.10 43.85 2.6M
2022-07-19 43.28 45.30 42.90 43.88 4.0M
2022-07-18 42.69 43.49 41.77 43.18 2.9M
2022-07-15 42.85 43.89 42.40 42.69 3.3M
2022-07-14 41.31 43.87 41.30 42.99 3.7M
2022-07-13 40.99 41.71 40.21 41.60 2.8M
2022-07-12 42.82 43.20 40.98 40.98 3.1M
2022-07-11 43.29 44.11 41.80 42.41 3.5M
2022-07-08 44.39 44.83 43.14 43.29 3.2M
2022-07-07 44.79 45.13 43.42 44.40 3.3M
2022-07-06 45.84 45.94 44.36 44.97 3.9M
2022-07-05 45.30 47.00 44.49 46.11 6.0M
2022-07-04 45.67 45.96 44.50 45.38 4.1M
2022-07-01 46.68 47.50 45.10 46.03 5.4M
2022-06-30 43.16 46.88 42.86 46.11 7.1M
2022-06-29 45.51 45.76 42.54 42.71 7.5M
2022-06-28 44.66 46.64 44.50 46.09 7.1M
2022-06-27 44.35 45.77 43.35 45.01 9.2M
2022-06-24 38.75 44.44 38.50 42.98 10.1M
2022-06-23 37.71 38.50 37.22 38.47 2.9M
2022-06-22 38.81 39.28 37.65 37.71 2.7M
2022-06-21 40.49 40.49 38.13 38.73 4.3M
2022-06-20 40.14 41.28 39.82 40.25 4.0M
2022-06-17 39.18 40.10 39.01 39.78 2.7M
2022-06-16 39.55 40.36 39.28 39.71 3.1M
2022-06-15 41.40 41.99 39.68 39.68 5.5M
2022-06-14 39.68 41.83 39.29 41.17 6.4M
2022-06-13 38.66 40.95 38.65 40.32 5.8M
2022-06-10 37.26 39.15 37.25 38.93 3.9M
2022-06-09 37.53 38.10 37.07 37.67 2.4M
2022-06-08 38.39 38.95 37.20 38.05 3.4M
2022-06-07 39.63 39.86 37.92 38.39 5.1M
2022-06-06 39.09 40.60 38.50 39.61 5.1M
2022-06-02 37.60 39.38 37.00 39.01 5.5M
2022-06-01 37.25 38.07 36.88 37.70 4.1M
2022-05-31 36.93 37.29 36.23 37.17 3.1M
2022-05-30 37.28 37.51 36.51 37.17 3.6M
2022-05-27 33.97 38.50 33.97 37.09 7.7M
2022-05-26 34.22 34.50 32.84 34.03 2.6M
2022-05-25 34.21 34.98 33.67 34.00 2.2M
2022-05-24 36.00 36.40 34.20 34.21 3.5M
2022-05-23 35.86 36.50 35.40 36.36 2.6M
2022-05-20 34.88 36.55 34.71 35.76 3.7M
2022-05-19 34.51 35.15 34.15 34.83 2.0M
2022-05-18 36.18 36.22 35.14 35.15 2.4M
2022-05-17 34.76 36.19 34.18 35.87 3.3M
2022-05-16 35.10 35.80 34.38 35.03 2.3M
2022-05-13 35.40 35.85 34.90 35.01 2.4M
2022-05-12 35.39 35.85 34.66 35.11 2.4M
2022-05-11 34.92 36.45 34.35 35.41 4.5M
2022-05-10 33.60 34.89 33.30 34.62 2.6M
2022-05-09 33.16 35.07 33.16 34.05 2.7M
2022-05-06 33.13 34.05 32.99 33.46 2.6M
2022-05-05 33.68 34.84 33.68 34.07 3.2M
2022-04-29 32.19 34.54 31.93 34.14 4.5M
2022-04-28 32.87 33.19 31.51 31.90 3.7M
2022-04-27 30.88 33.49 30.12 33.12 5.0M
2022-04-26 35.73 35.98 31.24 31.80 6.3M
2022-04-25 36.15 37.17 35.35 35.61 4.3M
2022-04-22 35.30 38.29 35.13 36.29 3.6M
2022-04-21 38.50 38.90 35.30 35.63 5.0M
2022-04-20 39.71 40.20 38.23 38.61 4.3M
2022-04-19 37.18 40.48 37.18 39.88 6.5M
2022-04-18 38.01 38.25 36.01 37.45 4.4M
2022-04-15 38.81 39.19 37.70 38.39 4.3M
2022-04-14 39.19 40.36 38.30 39.19 4.3M
2022-04-13 41.00 41.48 38.97 39.20 4.8M
2022-04-12 40.99 42.19 40.61 41.31 5.9M
2022-04-11 39.10 42.00 37.93 41.67 9.4M
2022-04-08 40.63 42.35 39.17 40.03 9.1M
2022-04-07 39.35 41.99 39.11 40.90 10.5M
2022-04-06 38.62 40.48 37.17 39.60 8.5M
2022-04-01 34.79 40.18 34.49 38.29 11.0M
2022-03-31 35.92 36.39 34.83 34.85 3.8M
2022-03-30 34.60 36.45 34.51 36.39 5.0M
2022-03-29 37.02 37.08 34.46 35.01 6.8M
2022-03-28 37.51 38.39 36.52 37.08 8.2M
2022-03-25 36.36 39.21 36.12 37.77 10.7M
2022-03-24 34.40 36.50 33.60 36.36 7.5M
2022-03-23 33.88 36.18 33.01 34.95 8.0M
2022-03-22 35.37 35.48 33.33 33.51 4.4M
2022-03-21 34.92 37.00 34.61 34.95 5.6M
2022-03-18 37.00 37.22 34.80 35.15 3.6M
2022-03-17 36.27 38.36 36.25 37.17 3.9M
2022-03-16 36.50 36.88 33.70 36.71 3.1M
2022-03-15 36.53 37.30 35.44 35.48 2.0M
2022-03-14 37.82 37.82 36.53 36.53 1.9M
2022-03-11 38.03 38.80 37.05 38.28 1.8M
2022-03-10 38.98 39.15 37.81 38.46 2.2M
2022-03-09 37.82 38.51 36.08 37.43 2.2M
2022-03-08 38.99 39.88 37.70 37.97 2.4M
2022-03-07 41.00 41.68 38.88 38.96 2.8M
2022-03-04 41.56 43.05 41.09 41.18 2.5M
2022-03-03 43.05 43.73 42.30 42.45 2.4M
2022-03-02 42.07 42.98 41.60 42.84 2.3M
2022-03-01 43.17 43.47 41.80 42.39 2.3M
2022-02-28 41.75 43.34 41.21 42.80 2.8M
2022-02-25 43.04 43.90 42.09 42.40 2.9M
2022-02-24 43.60 44.48 41.37 42.28 5.7M
2022-02-23 41.06 44.50 40.08 44.09 6.5M
2022-02-22 40.71 42.58 40.50 41.05 5.5M
2022-02-21 38.78 42.65 38.78 40.70 5.6M
2022-02-18 39.00 39.09 37.76 37.96 2.0M
2022-02-17 38.30 40.96 38.05 39.05 3.5M
2022-02-16 38.25 38.89 37.66 38.44 1.8M
2022-02-15 36.71 38.88 36.70 37.94 2.3M
2022-02-14 36.01 37.35 35.51 36.85 1.8M
2022-02-11 37.45 37.73 35.80 36.06 2.7M
2022-02-10 39.30 39.40 37.31 37.79 2.2M
2022-02-09 38.95 39.28 37.60 39.28 1.9M
2022-02-08 37.97 38.79 37.00 38.64 2.1M
2022-02-07 39.90 40.18 37.55 38.02 2.4M
2022-01-28 41.20 41.32 38.08 39.10 2.4M
2022-01-27 40.51 43.95 39.78 39.88 2.5M
2022-01-26 40.26 41.51 39.68 40.30 1.5M
2022-01-25 42.45 42.87 40.40 40.56 2.3M
2022-01-24 41.50 43.43 40.88 42.62 2.1M
2022-01-21 41.75 43.20 41.27 41.73 2.1M
2022-01-20 44.50 44.63 42.15 42.38 3.6M
2022-01-19 47.08 47.32 44.60 44.78 3.9M
2022-01-18 47.00 48.85 46.05 47.38 3.7M
2022-01-17 46.62 47.92 46.20 47.19 2.8M
2022-01-14 44.50 48.48 44.30 47.09 4.7M
2022-01-13 46.80 47.09 44.86 44.86 2.9M
2022-01-12 45.70 47.85 45.60 47.26 3.4M
2022-01-11 45.21 47.60 45.06 45.60 3.4M
2022-01-10 46.25 46.82 44.70 45.32 3.2M
2022-01-07 45.28 47.74 42.60 46.40 6.6M
2022-01-06 44.58 45.70 43.80 45.30 2.2M
2022-01-05 45.01 45.80 43.98 44.58 3.3M
2022-01-04 48.67 49.01 44.47 45.43 5.6M