当前位置: 爱股网 > 股票行情 > 凯立新材(688269)股票行情

凯立新材(688269)股票行情

凯立新材(688269)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

凯立新材(688269)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-25	37.61	38.35	0.46	1.21%	37.61	39.05	12266	4732.01	0.94%	0.00
2026-03-24	38.01	37.89	0.90	2.43%	36.90	38.09	15816	5920.46	1.21%	0.00
2026-03-23	39.83	36.99	-3.52	-8.69%	36.81	39.85	27510	10487.71	2.10%	0.00
2026-03-20	41.56	40.51	-0.88	-2.13%	40.25	41.73	15433	6323.59	1.18%	0.00
2026-03-19	43.00	41.39	-1.97	-4.54%	41.08	43.00	15901	6641.47	1.22%	0.00
2026-03-18	43.47	43.36	0.10	0.23%	42.54	43.83	7558	3254.46	0.58%	0.00
2026-03-17	45.27	43.26	-1.55	-3.46%	43.20	45.35	16819	7385.01	1.29%	0.00
2026-03-16	45.27	44.81	-0.46	-1.02%	43.71	46.19	19766	8873.22	1.51%	0.00
2026-03-13	45.30	45.27	-0.34	-0.75%	44.71	46.36	17703	8073.10	1.35%	0.00
2026-03-12	44.98	45.61	0.88	1.97%	43.85	46.17	29768	13433.30	2.28%	0.00
2026-03-11	44.86	44.73	-0.23	-0.51%	44.30	45.41	16065	7180.45	1.23%	0.00
2026-03-10	44.55	44.96	0.58	1.31%	44.55	45.40	12528	5635.59	0.96%	0.00
2026-03-09	45.81	44.38	-1.67	-3.63%	43.77	45.96	27905	12403.58	2.13%	0.00
2026-03-06	44.28	46.05	1.29	2.88%	44.28	46.05	26414	12036.34	2.02%	0.00
2026-03-05	45.03	44.76	0.21	0.47%	44.20	45.99	31954	14366.92	2.44%	0.00
2026-03-04	43.02	44.55	1.17	2.70%	42.67	44.94	26637	11715.16	2.04%	0.00
2026-03-03	43.79	43.38	-0.45	-1.03%	42.08	44.98	34354	14990.99	2.63%	0.00
2026-03-02	45.22	43.83	-1.43	-3.16%	43.58	45.22	22883	10130.14	1.75%	0.00
2026-02-27	43.90	45.26	0.38	0.85%	43.20	45.48	36560	16192.17	2.80%	0.00
2026-02-26	44.13	44.88	0.67	1.52%	43.61	45.00	21363	9519.46	1.63%	0.00
2026-02-25	43.05	44.21	0.92	2.13%	43.05	44.55	23791	10494.62	1.82%	0.00
2026-02-24	42.18	43.29	1.61	3.86%	41.78	43.73	24928	10711.67	1.91%	0.00
2026-02-13	42.00	41.68	-0.42	-1.00%	41.40	42.27	16061	6723.24	1.23%	0.00
2026-02-12	41.96	42.10	0.14	0.33%	41.52	42.80	14434	6111.16	1.10%	0.00
2026-02-11	41.65	41.96	0.35	0.84%	41.31	42.72	18045	7609.38	1.38%	0.00
2026-02-10	42.60	41.61	-1.20	-2.80%	41.39	42.75	23421	9785.83	1.79%	0.10
2026-02-09	43.17	42.81	0.00	0.00%	42.48	43.60	23495	10062.80	1.80%	0.00
2026-02-06	42.60	42.81	-0.30	-0.70%	42.00	43.65	22789	9782.10	1.74%	0.00
2026-02-05	44.84	43.11	-1.77	-3.94%	42.77	44.84	25194	10927.88	1.93%	0.00
2026-02-04	45.33	44.88	-0.22	-0.49%	43.78	45.96	33408	14976.95	2.56%	0.00
2026-02-03	44.50	45.10	1.90	4.40%	43.12	45.30	38010	16914.76	2.91%	0.00
2026-02-02	46.83	43.20	-3.49	-7.47%	43.11	48.29	60714	27183.61	4.65%	0.00
2026-01-30	48.00	46.69	-2.11	-4.32%	45.62	50.60	96857	45747.06	7.41%	0.00
2026-01-29	49.16	48.80	3.44	7.58%	48.66	54.43	137704	71085.45	10.54%	0.00
2026-01-28	44.68	45.36	0.66	1.48%	44.21	45.38	24062	10782.91	1.84%	0.00
2026-01-27	43.78	44.70	0.58	1.31%	42.30	45.56	33920	14993.74	2.60%	0.00
2026-01-26	44.25	44.12	-0.54	-1.21%	43.52	45.45	29899	13263.24	2.29%	0.00
2026-01-23	44.72	44.66	0.00	0.00%	44.27	45.00	21932	9772.79	1.68%	0.00
2026-01-22	42.89	44.66	1.81	4.22%	42.89	45.58	56556	25395.20	4.33%	0.00
2026-01-21	41.55	42.85	1.19	2.86%	41.15	42.93	26050	11056.13	1.99%	0.00
2026-01-20	41.85	41.66	-0.15	-0.36%	41.24	42.32	18453	7714.84	1.41%	0.00
2026-01-19	41.83	41.81	0.13	0.31%	41.37	42.11	13152	5478.86	1.01%	0.00
2026-01-16	41.00	41.68	0.87	2.13%	40.57	42.06	23140	9554.39	1.77%	0.00
2026-01-15	40.10	40.81	0.67	1.67%	39.70	41.13	25972	10480.96	1.99%	0.00
2026-01-14	40.36	40.14	-0.34	-0.84%	39.52	40.72	28189	11324.51	2.16%	0.00
2026-01-13	41.55	40.48	-1.24	-2.97%	40.48	42.10	23283	9595.98	1.78%	0.00
2026-01-12	42.04	41.72	-0.01	-0.02%	41.15	42.08	21953	9123.39	1.68%	0.00
2026-01-09	41.25	41.73	0.48	1.16%	40.91	41.98	15710	6526.58	1.20%	0.00
2026-01-08	41.25	41.25	-0.35	-0.84%	41.03	42.77	18407	7663.85	1.41%	0.00
2026-01-07	41.09	41.60	0.52	1.27%	40.72	42.08	15626	6489.53	1.20%	0.00
2026-01-06	40.78	41.08	0.46	1.13%	40.50	41.55	17767	7300.56	1.36%	0.00
2026-01-05	40.20	40.62	0.61	1.52%	40.02	40.98	12509	5083.30	0.96%	0.00
2025-12-31	40.33	40.01	-0.27	-0.67%	39.60	40.48	11590	4632.61	0.89%	0.00
2025-12-30	40.59	40.28	-0.84	-2.04%	39.97	41.39	15858	6404.31	1.21%	0.00
2025-12-29	40.83	41.12	0.29	0.71%	40.71	42.15	25680	10609.78	1.96%	0.00
2025-12-26	40.88	40.83	0.25	0.62%	39.91	41.59	21926	8907.76	1.68%	0.00
2025-12-25	41.03	40.58	-0.57	-1.39%	40.22	41.45	17172	6967.27	1.31%	0.00
2025-12-24	39.00	41.15	2.55	6.61%	38.81	41.28	35104	14215.15	2.69%	0.00
2025-12-23	37.70	38.60	0.90	2.39%	37.51	39.49	18252	7077.30	1.40%	0.00
2025-12-22	38.28	37.70	-0.49	-1.28%	37.63	38.40	11862	4504.77	0.91%	0.00
2025-12-19	38.15	38.19	0.04	0.10%	37.89	38.71	9172	3506.03	0.70%	0.00
2025-12-18	37.10	38.15	0.98	2.64%	37.10	38.52	10004	3808.92	0.77%	0.00
2025-12-17	36.26	37.17	0.71	1.95%	36.26	37.25	7230	2659.68	0.55%	0.00
2025-12-16	37.30	36.46	-1.15	-3.06%	36.00	37.78	11444	4178.99	0.88%	0.00
2025-12-15	38.70	37.61	-1.09	-2.82%	37.50	38.83	9941	3777.74	0.76%	0.00
2025-12-12	38.83	38.70	0.13	0.34%	38.08	38.85	14837	5709.56	1.14%	0.00
2025-12-11	38.90	38.57	-0.19	-0.49%	38.23	38.91	6144	2369.58	0.47%	0.00
2025-12-10	37.65	38.76	1.19	3.17%	37.41	39.39	12666	4898.62	0.97%	0.00
2025-12-09	37.91	37.57	-0.56	-1.47%	37.55	38.59	6953	2644.21	0.53%	0.00
2025-12-08	37.88	38.13	0.47	1.25%	37.60	38.25	7396	2809.91	0.57%	0.00
2025-12-05	36.66	37.66	0.78	2.11%	36.61	37.89	7585	2827.49	0.58%	0.00
2025-12-04	37.42	36.88	-0.35	-0.94%	36.60	37.44	7815	2891.33	0.60%	0.00
2025-12-03	36.90	37.23	0.12	0.32%	36.81	37.45	5457	2023.44	0.42%	0.00
2025-12-02	37.51	37.11	-0.40	-1.07%	36.97	37.64	4705	1752.32	0.36%	0.00
2025-12-01	37.60	37.51	0.09	0.24%	37.43	38.69	10710	4063.29	0.82%	0.00
2025-11-28	36.64	37.42	0.74	2.02%	36.52	37.49	6553	2431.53	0.50%	0.00
2025-11-27	36.60	36.68	0.02	0.05%	36.60	37.37	7424	2743.86	0.57%	0.00
2025-11-26	37.76	36.66	-0.88	-2.34%	36.50	37.91	11044	4102.88	0.84%	0.00
2025-11-25	37.55	37.54	0.23	0.62%	37.15	38.30	8665	3259.06	0.66%	0.00
2025-11-24	36.90	37.31	0.51	1.39%	36.40	37.53	10118	3747.15	0.77%	0.00

上证大盘股票行情在线 K线走势图

凯立新材(688269)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58