凯立新材（688269）历史行情

以下为凯立新材近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	27.000	26.480	27.000	26.100	-0.060	-0.226%	91.92万	0.24亿	0.703%
2026-10-01	27.000	26.480	27.000	26.100	-0.060	-0.226%	91.92万	0.24亿	0.703%
2026-09-30	27.000	26.480	27.000	26.100	-0.060	-0.226%	91.92万	0.00亿	0.000%
2026-09-29	26.200	26.540	26.860	25.950	0.440	1.686%	113.31万	0.00亿	0.000%
2026-09-28	27.440	26.100	27.640	26.020	-1.590	-5.742%	168.87万	0.00亿	0.000%
2026-09-27	26.910	27.690	27.770	26.910	0.320	1.169%	107.49万	0.29亿	0.822%
2026-09-24	26.910	27.690	27.770	26.910	0.320	1.169%	107.49万	0.00亿	0.000%
2026-09-23	27.990	27.370	27.990	27.230	-0.370	-1.334%	107.72万	0.00亿	0.000%
2026-09-22	28.010	27.740	28.600	27.560	-0.400	-1.421%	154.29万	0.00亿	0.000%
2026-09-21	27.050	28.140	28.540	27.050	1.230	4.571%	313.49万	0.00亿	0.000%
2026-09-18	26.800	26.910	27.690	26.550	0.300	1.127%	279.62万	0.00亿	0.000%
2026-09-17	27.180	26.610	27.270	26.420	-0.340	-1.262%	97.90万	0.00亿	0.000%
2026-09-16	26.200	26.950	27.100	25.910	0.750	2.863%	79.57万	0.00亿	0.000%
2026-09-15	25.880	26.200	26.470	25.880	0.000	0.000%	72.80万	0.00亿	0.000%
2026-09-14	25.900	26.200	26.350	25.810	0.080	0.306%	59.07万	0.00亿	0.000%
2026-09-11	26.170	26.120	26.320	25.330	-0.410	-1.545%	155.00万	0.00亿	0.000%
2026-09-10	27.570	26.530	27.710	26.270	-1.170	-4.224%	194.84万	0.00亿	0.000%
2026-09-09	27.450	27.700	28.290	27.450	0.150	0.544%	132.54万	0.00亿	0.000%
2026-09-08	26.780	27.550	27.740	26.780	0.700	2.607%	181.45万	0.00亿	0.000%
2026-09-07	27.010	26.850	27.310	26.750	-0.150	-0.556%	152.46万	0.00亿	0.000%
2026-09-04	27.340	27.000	27.860	26.960	-0.180	-0.662%	130.29万	0.00亿	0.000%
2026-09-03	27.550	27.180	27.730	26.950	-0.350	-1.271%	162.97万	0.00亿	0.000%
2026-09-02	27.720	27.530	27.750	27.160	-0.400	-1.432%	127.29万	0.00亿	0.000%
2026-09-01	28.450	27.930	28.710	27.670	-0.710	-2.479%	200.94万	0.00亿	0.000%
2026-08-31	29.300	28.640	29.300	28.340	-0.660	-2.253%	178.57万	0.00亿	0.000%
2026-08-28	29.850	29.300	30.300	29.250	-0.700	-2.333%	252.97万	0.00亿	0.000%
2026-08-27	29.000	30.000	30.730	28.020	-0.890	-2.881%	427.06万	0.00亿	0.000%
2026-08-26	31.010	30.890	31.490	30.580	-0.030	-0.097%	102.47万	0.00亿	0.000%
2026-08-25	31.310	30.920	31.470	30.450	-0.350	-1.119%	117.78万	0.00亿	0.000%
2026-08-24	31.940	31.270	32.350	31.020	-0.890	-2.767%	122.77万	0.00亿	0.000%
2026-08-21	31.100	32.160	32.310	30.600	0.870	2.780%	165.64万	0.00亿	0.000%
2026-08-20	30.770	31.290	31.600	30.770	0.840	2.759%	116.59万	0.00亿	0.000%
2026-08-19	31.880	30.450	31.880	30.350	-1.430	-4.486%	137.78万	0.00亿	0.000%
2026-08-18	31.810	31.880	31.950	31.370	0.090	0.283%	99.52万	0.00亿	0.000%
2026-08-17	30.690	31.790	32.140	30.690	1.100	3.584%	166.18万	0.00亿	0.000%
2026-08-14	30.520	30.690	31.250	30.230	0.390	1.287%	104.83万	0.00亿	0.000%
2026-08-13	31.090	30.300	31.180	30.300	-0.620	-2.005%	107.93万	0.00亿	0.000%
2026-08-12	30.870	30.920	31.270	30.710	0.140	0.455%	100.26万	0.00亿	0.000%
2026-08-11	31.130	30.780	31.300	30.720	-0.510	-1.630%	99.07万	0.00亿	0.000%
2026-08-10	30.900	31.290	31.370	30.500	0.180	0.579%	158.57万	0.00亿	0.000%
2026-08-07	31.310	31.110	31.610	30.720	-0.360	-1.144%	192.43万	0.00亿	0.000%
2026-08-06	31.570	31.470	32.170	31.170	0.410	1.320%	229.61万	0.00亿	0.000%
2026-08-05	30.600	31.060	31.270	30.230	0.640	2.104%	180.12万	0.00亿	0.000%
2026-08-04	30.550	30.420	30.750	30.040	-0.130	-0.426%	142.50万	0.00亿	0.000%
2026-08-03	29.460	30.550	30.680	29.310	1.090	3.700%	191.98万	0.00亿	0.000%
2026-07-31	29.430	29.460	29.820	29.020	0.430	1.481%	119.90万	0.00亿	0.000%
2026-07-30	28.870	29.030	29.810	28.460	0.060	0.207%	143.73万	0.00亿	0.000%
2026-07-29	27.850	28.970	29.160	27.780	1.240	4.472%	162.14万	0.00亿	0.000%
2026-07-28	27.880	27.730	28.590	27.500	-0.550	-1.945%	152.75万	0.00亿	0.000%
2026-07-27	27.530	28.280	28.820	27.530	0.420	1.508%	131.83万	0.00亿	0.000%
2026-07-24	28.000	27.860	28.790	27.860	-0.650	-2.280%	75.70万	0.00亿	0.000%
2026-07-23	28.010	28.510	28.630	27.800	0.340	1.207%	99.60万	0.00亿	0.000%
2026-07-22	28.600	28.170	28.880	27.830	-0.590	-2.051%	124.64万	0.00亿	0.000%
2026-07-21	28.700	28.760	29.000	27.270	0.340	1.196%	184.60万	0.00亿	0.000%
2026-07-20	29.450	28.420	29.800	27.820	-0.630	-2.169%	165.67万	0.00亿	0.000%
2026-07-17	30.460	29.050	30.920	28.910	-1.260	-4.157%	139.07万	0.00亿	0.000%
2026-07-16	31.000	30.310	31.230	30.180	-0.970	-3.101%	97.01万	0.00亿	0.000%
2026-07-15	30.500	31.280	31.600	30.500	0.400	1.295%	103.31万	0.00亿	0.000%
2026-07-14	30.600	30.880	30.980	29.640	-0.210	-0.675%	153.68万	0.00亿	0.000%
2026-07-13	30.480	31.090	31.660	30.030	0.340	1.106%	173.19万	0.00亿	0.000%
2026-07-10	30.810	30.750	31.440	30.300	-0.040	-0.130%	137.72万	0.00亿	0.000%
2026-07-09	30.550	30.790	31.150	29.830	0.250	0.819%	142.75万	0.00亿	0.000%
2026-07-08	31.220	30.540	31.760	30.540	-1.020	-3.232%	128.48万	0.00亿	0.000%
2026-07-07	32.720	31.560	33.130	31.470	-1.270	-3.868%	163.72万	0.00亿	0.000%
2026-07-06	34.000	32.830	34.000	32.680	-0.640	-1.912%	149.92万	0.00亿	0.000%
2026-07-03	33.400	33.470	34.500	33.250	-0.140	-0.417%	167.00万	0.00亿	0.000%
2026-07-02	33.290	33.610	34.870	32.510	0.510	1.541%	226.80万	0.00亿	0.000%
2026-07-01	31.770	33.100	33.700	31.680	1.390	4.383%	241.63万	0.00亿	0.000%
2026-06-30	31.230	31.710	31.880	30.740	0.480	1.537%	154.97万	0.00亿	0.000%
2026-06-29	31.830	31.230	31.830	30.290	-0.400	-1.265%	253.82万	0.00亿	0.000%
2026-06-26	32.990	31.630	33.700	31.400	-1.770	-5.299%	311.71万	0.00亿	0.000%
2026-06-25	35.300	33.400	35.500	32.980	-1.890	-5.356%	253.82万	0.00亿	0.000%
2026-06-24	34.780	35.290	35.600	34.240	0.410	1.175%	175.92万	0.00亿	0.000%
2026-06-23	35.600	34.880	36.280	34.700	-0.810	-2.270%	186.54万	0.00亿	0.000%
2026-06-22	35.000	35.690	35.770	33.960	0.700	2.001%	203.78万	0.00亿	0.000%
2026-06-18	35.140	34.990	36.030	34.840	-0.340	-0.962%	147.44万	0.00亿	0.000%
2026-06-17	35.340	35.330	35.630	34.990	-0.010	-0.028%	149.50万	0.00亿	0.000%
2026-06-16	34.410	35.340	35.500	34.260	0.620	1.786%	170.26万	0.00亿	0.000%
2026-06-15	34.150	34.720	34.750	33.680	1.220	3.642%	147.32万	0.00亿	0.000%
2026-06-12	32.870	33.500	33.750	32.800	0.900	2.761%	183.68万	0.00亿	0.000%
2026-06-11	32.450	32.600	32.860	31.900	0.340	1.054%	123.45万	0.00亿	0.000%
2026-06-10	32.300	32.260	32.780	31.750	-0.580	-1.766%	117.34万	0.00亿	0.000%
2026-06-09	32.700	32.840	33.200	32.020	0.350	1.077%	133.14万	0.00亿	0.000%
2026-06-08	32.750	32.490	34.080	31.810	-1.700	-4.972%	206.01万	0.00亿	0.000%
2026-06-05	34.620	34.190	34.890	33.240	0.220	0.648%	160.48万	0.00亿	0.000%
2026-06-04	35.100	33.970	35.290	33.670	-1.330	-3.768%	265.16万	0.00亿	0.000%
2026-06-03	36.370	35.300	36.960	35.010	-0.680	-1.890%	223.00万	0.00亿	0.000%
2026-06-02	36.410	35.980	37.000	35.600	-1.010	-2.730%	158.95万	0.00亿	0.000%
2026-06-01	35.300	36.990	37.250	35.300	1.390	3.904%	239.47万	0.00亿	0.000%
2026-05-29	38.580	35.600	38.890	35.410	-2.790	-7.268%	373.64万	0.00亿	0.000%
2026-05-28	39.600	38.390	39.600	37.450	-0.470	-1.209%	249.79万	0.00亿	0.000%
2026-05-27	41.560	38.860	41.560	38.590	-2.720	-6.542%	347.09万	0.00亿	0.000%
2026-05-26	42.500	41.580	42.580	40.330	-0.500	-1.188%	231.52万	0.00亿	0.000%
2026-05-25	42.650	42.080	42.660	41.480	-0.070	-0.166%	188.95万	0.00亿	0.000%
2026-05-22	39.610	42.150	42.560	39.200	2.640	6.682%	307.60万	0.00亿	0.000%
2026-05-21	41.010	39.510	41.900	39.310	-1.390	-3.399%	285.68万	0.00亿	0.000%
2026-05-20	40.800	40.900	41.580	40.520	-0.370	-0.897%	193.05万	0.00亿	0.000%
2026-05-19	41.480	41.270	41.680	40.500	-0.230	-0.554%	185.78万	0.00亿	0.000%
2026-05-18	42.610	41.500	42.830	41.200	-1.110	-2.605%	260.64万	0.00亿	0.000%
2026-05-15	42.180	42.610	43.680	42.150	0.310	0.733%	301.57万	0.00亿	0.000%
2026-05-14	41.760	42.300	42.890	41.320	0.540	1.293%	341.83万	0.00亿	0.000%
2026-05-13	42.310	41.760	42.310	41.430	-0.160	-0.382%	193.79万	0.00亿	0.000%
2026-05-12	42.500	41.920	42.560	41.390	-0.580	-1.365%	174.07万	0.00亿	0.000%
2026-05-11	42.340	42.500	42.800	41.590	0.100	0.236%	216.05万	0.00亿	0.000%
2026-05-08	41.980	42.400	42.940	41.580	0.420	1.000%	275.65万	0.00亿	0.000%
2026-05-07	40.800	41.980	42.070	40.470	1.140	2.791%	240.54万	0.00亿	0.000%
2026-05-06	40.620	40.840	41.240	40.460	0.390	0.964%	264.48万	0.00亿	0.000%
2026-04-30	40.250	40.450	41.080	40.230	-0.080	-0.197%	185.20万	0.00亿	0.000%
2026-04-29	40.410	40.530	40.920	40.020	-0.260	-0.637%	214.31万	0.00亿	0.000%
2026-04-28	40.400	40.790	41.300	40.230	0.040	0.098%	221.45万	0.00亿	0.000%
2026-04-27	41.390	40.750	41.900	40.680	-0.160	-0.391%	371.36万	0.00亿	0.000%
2026-04-24	42.230	40.910	44.580	40.700	1.970	5.059%	779.09万	0.00亿	0.000%
2026-04-23	39.600	38.940	39.710	38.700	-0.640	-1.617%	126.74万	0.00亿	0.000%
2026-04-22	39.470	39.580	39.680	39.220	0.060	0.152%	94.35万	0.00亿	0.000%
2026-04-21	38.920	39.520	39.600	38.630	0.610	1.568%	122.92万	0.00亿	0.000%
2026-04-20	38.910	38.910	39.500	38.450	0.130	0.335%	149.50万	0.00亿	0.000%
2026-04-17	38.460	38.780	38.930	38.360	0.280	0.727%	111.60万	0.00亿	0.000%
2026-04-16	37.680	38.500	38.910	36.700	1.000	2.667%	151.82万	0.00亿	0.000%
2026-04-15	38.400	37.500	38.400	37.380	-0.650	-1.704%	142.03万	0.00亿	0.000%
2026-04-14	37.960	38.150	38.220	37.700	0.350	0.926%	122.24万	0.00亿	0.000%
2026-04-13	37.850	37.800	38.180	37.550	-0.410	-1.073%	91.94万	0.00亿	0.000%
2026-04-10	38.100	38.210	38.910	38.060	0.290	0.765%	110.01万	0.00亿	0.000%
2026-04-09	37.900	37.920	38.570	37.650	-0.600	-1.558%	109.31万	0.00亿	0.000%
2026-04-08	37.690	38.520	38.600	37.200	1.830	4.988%	178.38万	0.00亿	0.000%
2026-04-07	36.570	36.690	37.060	36.450	0.000	0.000%	110.62万	0.00亿	0.000%
2026-04-03	37.140	36.450	37.360	36.410	0.000	0.000%	115.40万	0.00亿	0.000%
2026-04-02	37.950	37.140	38.080	36.940	0.000	0.000%	68.66万	0.00亿	0.000%
2026-04-01	37.760	37.950	38.080	37.390	0.000	0.000%	82.44万	0.00亿	0.000%