凯立新材(688269)股票信息
| 股票代码 | 688269 |
| 股票名称 | 凯立新材 |
| 最新价/元 | 25.56 |
| 涨跌额/元 | -1.28 |
| 涨跌幅/% | -4.77 |
| 买入/元 | 25.55 |
| 卖出/元 | 25.56 |
| 昨收/元 | 26.84 |
| 今开/元 | 26.85 |
| 最高/元 | 26.95 |
| 最低/元 | 25.21 |
| 成交量/手 | 22749.10 |
| 成交额/万 | 5858.52 |
| 股净值/元 | 29.72 |
| 市净率 | 3.45 |
| 总市值/万 | 334079.42 |
| 流通值/万 | 334079.42 |
| 换手率/% | 1.74 |
| 入市日期 | 2021-06-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:08 |
凯立新材(688269)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 26.85 | 25.56 | -1.28 | -4.77 | 22749.10 | 5858.52 | 1.74 |
| 2024-10-10 | 27.24 | 26.84 | -0.40 | -1.47 | 23129.50 | 6309.97 | 1.77 |
| 2024-10-09 | 30.51 | 27.24 | -4.21 | -13.39 | 36814.88 | 10593.66 | 2.82 |
| 2024-10-08 | 33.11 | 31.45 | 3.15 | 11.13 | 48863.98 | 15326.38 | 3.74 |
| 2024-09-30 | 25.58 | 28.30 | 3.63 | 14.71 | 37767.97 | 10243.34 | 2.89 |
| 2024-09-27 | 23.50 | 24.67 | 1.39 | 5.97 | 14976.22 | 3603.61 | 1.15 |
| 2024-09-26 | 22.26 | 23.28 | 0.82 | 3.65 | 11929.00 | 2712.58 | 0.91 |
| 2024-09-25 | 22.91 | 22.46 | -0.06 | -0.27 | 13222.94 | 3019.14 | 1.01 |
| 2024-09-24 | 21.13 | 22.52 | 1.39 | 6.58 | 11225.59 | 2458.77 | 0.86 |
| 2024-09-23 | 21.11 | 21.13 | 0.02 | 0.10 | 3573.95 | 758.06 | 0.27 |
| 2024-09-20 | 21.34 | 21.11 | -0.23 | -1.08 | 3898.93 | 821.82 | 0.30 |
| 2024-09-19 | 21.90 | 21.34 | 0.17 | 0.80 | 7605.51 | 1620.92 | 0.58 |
| 2024-09-18 | 21.40 | 21.17 | -0.23 | -1.08 | 2794.59 | 591.91 | 0.21 |
| 2024-09-13 | 21.91 | 21.40 | -0.45 | -2.06 | 3143.77 | 680.60 | 0.24 |
| 2024-09-12 | 22.00 | 21.85 | -0.17 | -0.77 | 2752.98 | 606.83 | 0.21 |
| 2024-09-11 | 21.90 | 22.02 | 0.12 | 0.55 | 5638.31 | 1240.22 | 0.43 |
| 2024-09-10 | 22.39 | 21.90 | 0.09 | 0.41 | 3666.52 | 800.48 | 0.28 |
| 2024-09-09 | 21.74 | 21.81 | 0.05 | 0.23 | 4655.54 | 1006.35 | 0.36 |
| 2024-09-06 | 22.35 | 21.76 | -0.59 | -2.64 | 4896.77 | 1074.32 | 0.37 |
| 2024-09-05 | 22.41 | 22.35 | -0.06 | -0.27 | 5562.20 | 1248.79 | 0.43 |
| 2024-09-04 | 22.08 | 22.41 | 0.21 | 0.95 | 4490.44 | 1005.31 | 0.34 |
| 2024-09-03 | 21.93 | 22.20 | 0.09 | 0.41 | 3925.54 | 874.91 | 0.30 |
| 2024-09-02 | 22.54 | 22.11 | -0.34 | -1.51 | 4849.34 | 1088.30 | 0.37 |
| 2024-08-30 | 22.08 | 22.45 | 0.37 | 1.68 | 5321.37 | 1195.98 | 0.41 |
| 2024-08-29 | 21.40 | 22.08 | 0.72 | 3.37 | 5846.60 | 1281.77 | 0.45 |
| 2024-08-28 | 21.02 | 21.36 | 0.09 | 0.42 | 5436.71 | 1151.85 | 0.42 |
| 2024-08-27 | 21.55 | 21.27 | -0.39 | -1.80 | 7484.22 | 1598.58 | 0.57 |
| 2024-08-26 | 21.59 | 21.66 | -0.14 | -0.64 | 5956.24 | 1300.85 | 0.46 |
| 2024-08-23 | 21.89 | 21.80 | -0.64 | -2.85 | 9430.93 | 2064.51 | 0.72 |
| 2024-08-22 | 22.70 | 22.44 | -0.10 | -0.44 | 4409.78 | 997.08 | 0.34 |
| 2024-08-21 | 22.61 | 22.54 | -0.16 | -0.71 | 3858.26 | 877.13 | 0.30 |
| 2024-08-20 | 22.67 | 22.70 | 0.04 | 0.18 | 8425.15 | 1920.47 | 0.64 |
| 2024-08-19 | 23.18 | 22.66 | -0.09 | -0.40 | 7160.16 | 1622.76 | 0.55 |
| 2024-08-16 | 22.47 | 22.75 | 0.70 | 3.18 | 17521.00 | 4029.87 | 1.34 |
| 2024-08-15 | 22.17 | 22.05 | -0.24 | -1.08 | 5500.66 | 1223.15 | 0.42 |
| 2024-08-14 | 22.12 | 22.29 | 0.03 | 0.14 | 5459.92 | 1215.09 | 0.42 |
| 2024-08-13 | 21.71 | 22.26 | 0.55 | 2.53 | 6792.27 | 1486.24 | 0.52 |
| 2024-08-12 | 21.69 | 21.71 | 0.09 | 0.42 | 6140.72 | 1338.41 | 0.47 |
| 2024-08-09 | 21.96 | 21.62 | -0.34 | -1.55 | 5985.72 | 1305.43 | 0.46 |
| 2024-08-08 | 22.14 | 21.96 | -0.07 | -0.32 | 3978.07 | 870.67 | 0.30 |
| 2024-08-07 | 22.39 | 22.03 | -0.17 | -0.77 | 3427.52 | 755.46 | 0.26 |
| 2024-08-06 | 21.98 | 22.20 | 0.40 | 1.84 | 4017.39 | 890.51 | 0.31 |
| 2024-08-05 | 22.42 | 21.80 | -0.62 | -2.77 | 6188.24 | 1374.41 | 0.47 |
| 2024-08-02 | 22.90 | 22.42 | -0.47 | -2.05 | 6175.97 | 1400.37 | 0.47 |
| 2024-08-01 | 22.98 | 22.89 | -0.09 | -0.39 | 4528.66 | 1040.82 | 0.35 |
| 2024-07-31 | 22.40 | 22.98 | 0.75 | 3.37 | 7466.22 | 1703.06 | 0.57 |
| 2024-07-30 | 21.65 | 22.23 | 0.43 | 1.97 | 3666.03 | 807.63 | 0.28 |
| 2024-07-29 | 22.13 | 21.80 | -0.33 | -1.49 | 3781.99 | 829.76 | 0.29 |
| 2024-07-26 | 21.52 | 22.13 | 0.52 | 2.41 | 4390.08 | 964.76 | 0.34 |
| 2024-07-25 | 21.60 | 21.61 | -0.12 | -0.55 | 6729.25 | 1463.59 | 0.51 |
| 2024-07-24 | 21.87 | 21.73 | -0.34 | -1.54 | 4952.77 | 1086.80 | 0.38 |
| 2024-07-23 | 22.62 | 22.07 | -0.72 | -3.16 | 4895.17 | 1091.02 | 0.37 |
| 2024-07-22 | 22.67 | 22.79 | 0.11 | 0.49 | 4911.96 | 1119.50 | 0.38 |
| 2024-07-19 | 22.40 | 22.68 | 0.13 | 0.58 | 6739.13 | 1526.94 | 0.52 |
| 2024-07-18 | 22.48 | 22.55 | 0.00 | 0.00 | 5804.45 | 1290.55 | 0.44 |
| 2024-07-17 | 22.74 | 22.55 | -0.22 | -0.97 | 4939.05 | 1115.89 | 0.38 |
| 2024-07-16 | 22.56 | 22.77 | 0.03 | 0.13 | 2931.83 | 665.23 | 0.22 |
| 2024-07-15 | 23.01 | 22.74 | -0.25 | -1.09 | 4427.22 | 1006.91 | 0.34 |
| 2024-07-12 | 23.30 | 22.99 | -0.32 | -1.37 | 5603.84 | 1293.68 | 0.43 |
| 2024-07-11 | 23.17 | 23.31 | 0.54 | 2.37 | 8967.43 | 2083.56 | 0.69 |
| 2024-07-10 | 23.01 | 22.77 | -0.38 | -1.64 | 7589.34 | 1737.70 | 0.58 |
| 2024-07-09 | 23.10 | 23.15 | 0.05 | 0.22 | 11963.28 | 2742.63 | 0.92 |
| 2024-07-08 | 23.90 | 23.10 | -1.11 | -4.59 | 7951.30 | 1859.56 | 0.61 |
| 2024-07-05 | 24.11 | 24.21 | 0.11 | 0.46 | 3723.15 | 895.24 | 0.28 |
| 2024-07-04 | 25.12 | 24.10 | -1.02 | -4.06 | 8702.00 | 2128.28 | 0.67 |
| 2024-07-03 | 25.71 | 25.12 | -0.68 | -2.64 | 7685.36 | 1953.98 | 0.59 |
| 2024-07-02 | 25.61 | 25.80 | 0.00 | 0.00 | 3276.57 | 849.32 | 0.25 |
| 2024-07-01 | 25.39 | 25.80 | 0.25 | 0.98 | 4699.76 | 1199.25 | 0.36 |
| 2024-06-28 | 25.12 | 25.55 | 0.18 | 0.71 | 4846.06 | 1245.21 | 0.37 |
| 2024-06-27 | 25.57 | 25.37 | -0.46 | -1.78 | 4658.71 | 1187.48 | 0.36 |
| 2024-06-26 | 24.93 | 25.83 | 0.68 | 2.70 | 6959.58 | 1767.57 | 0.53 |
| 2024-06-25 | 25.19 | 25.15 | -0.18 | -0.71 | 5714.18 | 1432.54 | 0.44 |
| 2024-06-24 | 25.81 | 25.33 | -0.97 | -3.69 | 15347.77 | 3876.66 | 1.17 |
| 2024-06-21 | 26.59 | 26.30 | -0.41 | -1.54 | 7993.76 | 2106.64 | 0.61 |
| 2024-06-20 | 26.84 | 26.71 | -0.23 | -0.85 | 13670.86 | 3713.31 | 1.05 |
| 2024-06-19 | 27.24 | 26.94 | -0.49 | -1.79 | 8396.24 | 2277.67 | 0.64 |
| 2024-06-18 | 27.10 | 27.43 | 0.29 | 1.07 | 7895.77 | 2154.50 | 0.60 |
| 2024-06-17 | 26.51 | 27.14 | 0.39 | 1.46 | 7936.00 | 2147.25 | 0.61 |
| 2024-06-14 | 26.63 | 26.75 | -0.14 | -0.52 | 7351.41 | 1961.01 | 0.56 |
| 2024-06-13 | 26.33 | 26.89 | 0.40 | 1.51 | 11644.34 | 3125.24 | 0.89 |
| 2024-06-12 | 26.23 | 26.49 | 0.09 | 0.34 | 6583.55 | 1748.05 | 0.50 |
| 2024-06-11 | 25.46 | 26.40 | 0.94 | 3.69 | 12055.18 | 3122.56 | 0.92 |
| 2024-06-07 | 25.37 | 25.46 | 0.08 | 0.32 | 6612.54 | 1695.58 | 0.81 |
| 2024-06-06 | 26.45 | 25.88 | -0.89 | -3.33 | 12984.47 | 3390.32 | 1.59 |
| 2024-06-05 | 27.12 | 26.77 | -0.58 | -2.12 | 9047.23 | 2455.87 | 1.11 |
| 2024-06-04 | 27.22 | 27.35 | 0.08 | 0.29 | 11378.74 | 3049.98 | 1.39 |
| 2024-06-03 | 27.77 | 27.27 | -0.44 | -1.59 | 11869.24 | 3233.76 | 1.45 |
| 2024-05-31 | 27.79 | 27.71 | -0.05 | -0.18 | 14912.54 | 4131.05 | 1.82 |
| 2024-05-30 | 26.84 | 27.76 | 1.02 | 3.82 | 26811.69 | 7561.17 | 3.28 |
| 2024-05-29 | 26.58 | 26.74 | 0.37 | 1.40 | 7940.82 | 2131.89 | 0.97 |
| 2024-05-28 | 26.43 | 26.37 | -0.16 | -0.60 | 7224.88 | 1922.41 | 0.88 |
| 2024-05-27 | 26.52 | 26.53 | -0.01 | -0.04 | 8729.71 | 2285.22 | 1.07 |
| 2024-05-24 | 27.39 | 26.54 | -0.80 | -2.93 | 10447.39 | 2811.78 | 1.28 |
| 2024-05-23 | 27.80 | 27.34 | -0.76 | -2.71 | 9468.66 | 2608.23 | 1.16 |
| 2024-05-22 | 27.63 | 28.10 | 0.47 | 1.70 | 9806.33 | 2726.35 | 1.20 |
| 2024-05-21 | 28.10 | 27.63 | -0.57 | -2.02 | 9109.92 | 2525.52 | 1.11 |
| 2024-05-20 | 27.70 | 28.20 | 0.60 | 2.17 | 13682.54 | 3856.73 | 1.67 |
| 2024-05-17 | 27.10 | 27.60 | 0.39 | 1.43 | 10794.86 | 2955.23 | 1.32 |
| 2024-05-16 | 26.32 | 27.21 | 0.91 | 3.46 | 14943.05 | 4068.94 | 1.83 |
| 2024-05-15 | 26.41 | 26.30 | -0.30 | -1.13 | 7099.96 | 1886.30 | 0.87 |
日K线
周K线
月K线
