| 股票名称 | 代码 688269 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 凯立新材 | 2024-04-23 二 | 25.15 | 25.21 | 24.57 | 25.55 | 24.43 | -2.54% | 1.22% | 1001456 | 2485万 | 20.11 | 32.11 | 28.02 | 2 | 凯立新材 | 2024-04-22 一 | 24.43 | 24.68 | 25.21 | 25.50 | 24.14 | 2.15% | 0.87% | 712894 | 1788万 | 20.63 | 32.95 | 28.75 | 3 | 凯立新材 | 2024-04-19 五 | 24.80 | 25.07 | 24.68 | 25.21 | 24.43 | -1.56% | 0.98% | 804746 | 1993万 | 20.2 | 32.26 | 28.14 | 4 | 凯立新材 | 2024-04-18 四 | 25.36 | 25.36 | 25.07 | 25.41 | 24.66 | -1.14% | 1.20% | 985230 | 2474万 | 20.52 | 32.77 | 28.59 | 5 | 凯立新材 | 2024-04-17 三 | 25.00 | 24.75 | 25.36 | 26.11 | 24.91 | 2.46% | 1.44% | 1179942 | 3009万 | 20.75 | 33.15 | 28.92 | 6 | 凯立新材 | 2024-04-16 二 | 26.65 | 26.78 | 24.75 | 26.65 | 24.75 | -7.58% | 2.25% | 1842357 | 4673万 | 20.25 | 32.35 | 28.22 | 7 | 凯立新材 | 2024-04-15 一 | 27.13 | 27.13 | 26.78 | 28.24 | 26.00 | -1.29% | 1.89% | 1546754 | 4188万 | 21.92 | 35 | 30.54 | 8 | 凯立新材 | 2024-04-12 五 | 27.08 | 27.09 | 27.13 | 27.65 | 26.90 | 0.15% | 1.00% | 815503 | 2222万 | 22.2 | 35.46 | 30.94 | 9 | 凯立新材 | 2024-04-11 四 | 26.86 | 27.20 | 27.09 | 27.79 | 26.80 | -0.40% | 1.44% | 1178153 | 3220万 | 22.17 | 35.41 | 30.89 | 10 | 凯立新材 | 2024-04-10 三 | 29.19 | 29.00 | 27.20 | 29.19 | 26.91 | -6.21% | 2.46% | 2009143 | 5526万 | 22.26 | 35.55 | 31.02 | 11 | 凯立新材 | 2024-04-09 二 | 28.17 | 27.81 | 29.00 | 29.35 | 27.98 | 4.28% | 1.42% | 1160685 | 3333万 | 23.73 | 37.9 | 33.07 | 12 | 凯立新材 | 2024-04-08 一 | 29.59 | 29.54 | 27.81 | 29.98 | 27.65 | -5.86% | 1.68% | 1372755 | 3940万 | 22.76 | 36.35 | 31.71 | 13 | 凯立新材 | 2024-04-03 三 | 29.22 | 29.30 | 29.54 | 29.68 | 28.66 | 0.82% | 1.29% | 1053872 | 3080万 | 24.17 | 38.61 | 33.69 | 14 | 凯立新材 | 2024-04-02 二 | 29.03 | 28.99 | 29.30 | 29.45 | 28.52 | 1.07% | 1.70% | 1389867 | 4038万 | 23.98 | 38.3 | 33.41 | 15 | 凯立新材 | 2024-04-01 一 | 28.61 | 28.16 | 28.99 | 29.08 | 28.38 | 2.95% | 1.67% | 1365144 | 3928万 | 23.72 | 37.89 | 33.06 | 16 | 凯立新材 | 2024-03-29 五 | 28.13 | 28.30 | 28.16 | 28.98 | 27.61 | -0.49% | 2.07% | 1695583 | 4793万 | 23.05 | 36.81 | 32.11 | 17 | 凯立新材 | 2024-03-28 四 | 28.21 | 28.32 | 28.30 | 28.94 | 27.80 | -0.07% | 2.58% | 2114194 | 6007万 | 23.16 | 36.99 | 32.27 | 18 | 凯立新材 | 2024-03-27 三 | 30.75 | 31.11 | 28.32 | 30.92 | 28.32 | -8.97% | 2.86% | 2342303 | 6838万 | 23.18 | 37.02 | 32.29 | 19 | 凯立新材 | 2024-03-26 二 | 30.60 | 30.57 | 31.11 | 31.41 | 30.38 | 1.77% | 1.21% | 989860 | 3054万 | 25.46 | 40.66 | 35.48 | 20 | 凯立新材 | 2024-03-25 一 | 30.75 | 31.08 | 30.57 | 32.44 | 30.24 | -1.64% | 1.99% | 1626207 | 5069万 | 25.02 | 39.96 | 34.86 | 21 | 凯立新材 | 2024-03-22 五 | 31.98 | 32.05 | 31.08 | 32.00 | 31.04 | -3.03% | 1.69% | 1382913 | 4341万 | 25.43 | 40.62 | 35.44 | 22 | 凯立新材 | 2024-03-21 四 | 32.00 | 32.37 | 32.05 | 33.29 | 31.00 | -0.99% | 3.04% | 2491489 | 7962万 | 26.23 | 41.89 | 36.55 | 23 | 凯立新材 | 2024-03-20 三 | 32.23 | 32.22 | 32.37 | 32.87 | 31.70 | 0.47% | 2.03% | 1660508 | 5354万 | 26.49 | 42.31 | 36.91 | 24 | 凯立新材 | 2024-03-19 二 | 31.00 | 30.98 | 32.22 | 33.00 | 30.41 | 4.00% | 3.67% | 3003251 | 9491万 | 26.37 | 42.11 | 36.74 | 25 | 凯立新材 | 2024-03-18 一 | 29.06 | 29.17 | 30.98 | 31.12 | 29.00 | 6.21% | 3.27% | 2678355 | 8101万 | 25.35 | 40.49 | 35.33 | 26 | 凯立新材 | 2024-03-15 五 | 28.83 | 29.15 | 29.17 | 29.45 | 28.29 | 0.07% | 1.82% | 1489980 | 4300万 | 23.87 | 38.13 | 33.26 | 27 | 凯立新材 | 2024-03-14 四 | 28.76 | 28.89 | 29.15 | 29.64 | 28.67 | 0.90% | 1.88% | 1541024 | 4499万 | 23.86 | 38.1 | 33.24 | 28 | 凯立新材 | 2024-03-08 五 | 28.00 | 28.35 | 27.94 | 28.49 | 27.27 | -1.45% | 3.03% | 2478381 | 6874万 | 22.87 | 36.52 | 31.86 | 29 | 凯立新材 | 2024-03-07 四 | 26.80 | 26.91 | 28.35 | 28.75 | 26.75 | 5.35% | 4.19% | 3427552 | 9461万 | 23.2 | 37.05 | 32.33 | 30 | 凯立新材 | 2024-03-06 三 | 26.50 | 26.64 | 26.91 | 27.27 | 25.91 | 1.01% | 2.15% | 1762952 | 4677万 | 22.02 | 35.17 | 30.69 | 31 | 凯立新材 | 2024-03-05 二 | 27.14 | 27.12 | 26.64 | 27.66 | 26.58 | -1.77% | 2.57% | 2100567 | 5693万 | 21.8 | 34.82 | 30.38 | 32 | 凯立新材 | 2024-03-04 一 | 27.67 | 27.76 | 27.12 | 28.59 | 26.65 | -2.31% | 3.72% | 3047132 | 8290万 | 22.19 | 35.45 | 30.93 | 33 | 凯立新材 | 2024-03-01 五 | 27.29 | 26.55 | 27.76 | 28.30 | 26.86 | 4.56% | 4.62% | 3781622 | 10409万 | 22.72 | 36.28 | 31.66 | 34 | 凯立新材 | 2024-02-29 四 | 26.40 | 26.88 | 26.55 | 27.50 | 26.12 | -1.23% | 5.92% | 4848542 | 13004万 | 21.73 | 34.7 | 30.28 | 35 | 凯立新材 | 2024-02-28 三 | 29.40 | 29.55 | 26.88 | 30.14 | 26.75 | -9.04% | 2.99% | 2444949 | 6911万 | 22 | 35.13 | 30.65 | 36 | 凯立新材 | 2024-02-27 二 | 28.95 | 29.03 | 29.55 | 29.55 | 28.35 | 1.79% | 1.99% | 1628763 | 4701万 | 24.18 | 38.62 | 33.7 | 37 | 凯立新材 | 2024-02-26 一 | 28.14 | 28.16 | 29.03 | 29.83 | 28.14 | 3.09% | 3.84% | 3142812 | 9126万 | 23.76 | 37.94 | 33.1 | 38 | 凯立新材 | 2024-02-23 五 | 27.12 | 27.15 | 28.16 | 28.20 | 26.69 | 3.72% | 1.66% | 1359851 | 3749万 | 23.05 | 36.81 | 25.62 | 39 | 凯立新材 | 2024-02-22 四 | 26.13 | 26.36 | 27.15 | 27.18 | 25.92 | 3.00% | 1.73% | 1417788 | 3792万 | 22.22 | 35.49 | 24.7 | 40 | 凯立新材 | 2024-02-21 三 | 25.63 | 25.94 | 26.36 | 27.31 | 25.50 | 1.62% | 1.81% | 1481054 | 3929万 | 21.57 | 34.45 | 23.98 | 41 | 凯立新材 | 2024-02-20 二 | 26.42 | 26.54 | 25.94 | 26.42 | 25.12 | -2.26% | 1.76% | 1443658 | 3713万 | 21.23 | 33.9 | 23.6 | 42 | 凯立新材 | 2024-02-19 一 | 26.20 | 26.55 | 26.54 | 27.46 | 25.80 | -0.04% | 2.96% | 2420580 | 6474万 | 21.72 | 34.69 | 24.14 | 43 | 凯立新材 | 2024-02-08 四 | 22.55 | 22.58 | 26.55 | 26.63 | 22.11 | 17.58% | 3.85% | 3154621 | 7740万 | 21.73 | 34.7 | 24.15 | 44 | 凯立新材 | 2024-02-07 三 | 23.60 | 23.66 | 22.58 | 24.10 | 22.23 | -4.56% | 2.87% | 2350888 | 5459万 | 18.48 | 29.51 | 20.54 | 45 | 凯立新材 | 2024-02-06 二 | 23.02 | 23.01 | 23.66 | 24.25 | 21.81 | 2.82% | 2.49% | 2036559 | 4675万 | 19.36 | 30.92 | 21.52 | 46 | 凯立新材 | 2024-02-05 一 | 24.70 | 24.90 | 23.01 | 24.73 | 21.54 | -7.59% | 3.18% | 2602136 | 5976万 | 18.83 | 30.07 | 20.93 | 47 | 凯立新材 | 2024-02-02 五 | 26.52 | 26.00 | 24.90 | 26.52 | 23.60 | -4.23% | 2.98% | 2439215 | 6032万 | 20.38 | 32.55 | 22.65 | 48 | 凯立新材 | 2024-02-01 四 | 27.00 | 26.83 | 26.00 | 27.00 | 25.78 | -3.09% | 2.02% | 1649402 | 4314万 | 21.28 | 33.98 | 23.65 | 49 | 凯立新材 | 2024-01-31 三 | 28.02 | 28.29 | 26.83 | 28.58 | 26.80 | -5.16% | 1.41% | 1155618 | 3178万 | 21.96 | 35.07 | 24.41 | 50 | 凯立新材 | 2024-01-30 二 | 28.19 | 28.36 | 28.29 | 29.27 | 28.03 | -0.25% | 1.42% | 1165396 | 3345万 | 23.15 | 36.98 | 25.73 | 51 | 凯立新材 | 2024-01-29 一 | 29.61 | 29.22 | 28.36 | 29.91 | 28.36 | -2.94% | 1.64% | 1342635 | 3886万 | 23.21 | 37.07 | 25.8 | 52 | 凯立新材 | 2024-01-26 五 | 30.20 | 30.20 | 29.22 | 30.35 | 29.20 | -3.25% | 1.53% | 1254163 | 3710万 | 23.91 | 38.19 | 26.58 | 53 | 凯立新材 | 2024-01-25 四 | 29.37 | 29.16 | 30.20 | 30.20 | 28.55 | 3.57% | 3.52% | 2878935 | 8509万 | 24.71 | 39.47 | 27.47 | 54 | 凯立新材 | 2024-01-24 三 | 30.13 | 30.01 | 29.16 | 30.21 | 28.12 | -2.83% | 2.67% | 2187313 | 6295万 | 23.86 | 38.11 | 26.53 | 55 | 凯立新材 | 2024-01-23 二 | 30.02 | 30.40 | 30.01 | 30.60 | 29.51 | -1.28% | 2.20% | 1801350 | 5392万 | 24.56 | 39.22 | 27.3 | 56 | 凯立新材 | 2024-01-22 一 | 31.85 | 31.80 | 30.40 | 31.85 | 30.16 | -4.40% | 1.42% | 1162557 | 3624万 | 24.88 | 39.73 | 27.65 | 57 | 凯立新材 | 2024-01-19 五 | 32.89 | 33.05 | 31.80 | 33.47 | 31.71 | -3.78% | 1.07% | 879000 | 2821万 | 26.02 | 41.56 | 28.93 | 58 | 凯立新材 | 2024-01-18 四 | 31.84 | 32.20 | 33.05 | 33.05 | 31.38 | 2.64% | 1.35% | 1104616 | 3546万 | 27.05 | 43.2 | 30.06 | 59 | 凯立新材 | 2024-01-17 三 | 32.55 | 32.91 | 32.20 | 32.89 | 32.15 | -2.16% | 0.94% | 768964 | 2504万 | 26.35 | 42.09 | 29.29 | 60 | 凯立新材 | 2024-01-16 二 | 33.90 | 33.49 | 32.91 | 33.90 | 32.22 | -1.73% | 1.20% | 978280 | 3220万 | 26.93 | 43.01 | 29.94 | 61 | 凯立新材 | 2024-01-15 一 | 34.34 | 34.30 | 33.49 | 34.34 | 33.30 | -2.36% | 0.99% | 811568 | 2731万 | 27.41 | 43.77 | 30.46 | 62 | 凯立新材 | 2024-01-12 五 | 34.78 | 34.95 | 34.30 | 35.58 | 34.20 | -1.86% | 0.75% | 610534 | 2129万 | 28.07 | 44.83 | 31.2 | 63 | 凯立新材 | 2024-01-11 四 | 34.36 | 34.34 | 34.95 | 35.15 | 33.86 | 1.78% | 0.94% | 767106 | 2651万 | 28.6 | 45.68 | 31.79 | 64 | 凯立新材 | 2024-01-10 三 | 34.20 | 34.33 | 34.34 | 35.33 | 33.93 | 0.03% | 0.85% | 697284 | 2419万 | 28.1 | 44.88 | 31.24 | 65 | 凯立新材 | 2024-01-09 二 | 34.05 | 34.05 | 34.33 | 35.22 | 33.93 | 0.82% | 0.99% | 813688 | 2792万 | 28.09 | 44.87 | 31.23 | 66 | 凯立新材 | 2024-01-08 一 | 34.50 | 34.50 | 34.05 | 34.95 | 34.02 | -1.30% | 0.96% | 789030 | 2717万 | 27.87 | 44.5 | 30.97 | 67 | 凯立新材 | 2024-01-05 五 | 35.09 | 35.15 | 34.50 | 36.05 | 34.40 | -1.85% | 0.95% | 777185 | 2722万 | 28.23 | 45.09 | 31.38 | 68 | 凯立新材 | 2024-01-04 四 | 35.96 | 36.00 | 35.15 | 35.96 | 34.80 | -2.36% | 0.98% | 802360 | 2831万 | 28.77 | 45.94 | 31.97 | 69 | 凯立新材 | 2024-01-03 三 | 36.88 | 37.08 | 36.00 | 37.39 | 35.70 | -2.91% | 1.34% | 1099577 | 3990万 | 29.46 | 47.05 | 32.75 | 70 | 凯立新材 | 2024-01-02 二 | 37.19 | 37.01 | 37.08 | 37.77 | 36.04 | 0.19% | 1.75% | 1430395 | 5284万 | 30.35 | 48.47 | 33.73 | 71 | 凯立新材 | 2023-12-29 五 | 36.80 | 36.77 | 37.01 | 37.83 | 36.20 | 0.65% | 1.82% | 1491641 | 5509万 | 30.29 | 48.37 | 33.67 | 72 | 凯立新材 | 2023-12-28 四 | 34.79 | 34.90 | 36.77 | 37.77 | 34.44 | 5.36% | 3.15% | 2577378 | 9460万 | 30.09 | 48.06 | 33.45 | 73 | 凯立新材 | 2023-12-27 三 | 36.12 | 35.99 | 34.90 | 36.19 | 34.78 | -3.03% | 1.23% | 1009619 | 3545万 | 28.56 | 45.62 | 31.75 | 74 | 凯立新材 | 2023-12-26 二 | 36.63 | 36.66 | 35.99 | 36.63 | 35.70 | -1.83% | 0.48% | 395834 | 1428万 | 29.45 | 47.04 | 32.74 | 75 | 凯立新材 | 2023-12-25 一 | 36.67 | 36.70 | 36.66 | 36.95 | 36.30 | -0.11% | 0.40% | 325452 | 1191万 | 30 | 47.92 | 33.35 | 76 | 凯立新材 | 2023-12-22 五 | 36.09 | 36.17 | 36.70 | 37.50 | 35.83 | 1.47% | 0.86% | 706309 | 2587万 | 30.03 | 47.97 | 33.38 | 77 | 凯立新材 | 2023-12-21 四 | 35.55 | 35.51 | 36.17 | 36.68 | 35.10 | 1.86% | 0.69% | 563138 | 2028万 | 29.6 | 47.28 | 32.9 | 78 | 凯立新材 | 2023-12-20 三 | 36.27 | 36.10 | 35.51 | 36.57 | 35.45 | -1.63% | 0.54% | 441118 | 1578万 | 29.06 | 46.41 | 32.3 | 79 | 凯立新材 | 2023-12-19 二 | 36.01 | 35.87 | 36.10 | 36.64 | 35.40 | 0.64% | 0.40% | 330223 | 1192万 | 29.54 | 47.18 | 32.84 | 80 | 凯立新材 | 2023-12-18 一 | 36.15 | 36.48 | 35.87 | 36.44 | 35.73 | -1.67% | 0.64% | 526369 | 1895万 | 29.35 | 46.88 | 32.63 | 81 | 凯立新材 | 2023-12-15 五 | 36.81 | 36.59 | 36.48 | 37.15 | 36.32 | -0.30% | 0.53% | 435012 | 1595万 | 29.85 | 47.68 | 33.18 | 82 | 凯立新材 | 2023-12-14 四 | 36.42 | 36.50 | 36.59 | 37.52 | 36.11 | 0.25% | 0.64% | 526259 | 1946万 | 29.94 | 47.82 | 33.28 | 83 | 凯立新材 | 2023-12-13 三 | 37.06 | 37.11 | 36.50 | 37.28 | 36.37 | -1.64% | 0.42% | 342172 | 1260万 | 29.87 | 47.71 | 33.2 | 84 | 凯立新材 | 2023-12-12 二 | 37.18 | 37.13 | 37.11 | 37.22 | 36.75 | -0.05% | 0.41% | 339277 | 1253万 | 30.37 | 48.5 | 33.76 | 85 | 凯立新材 | 2023-12-11 一 | 36.45 | 36.35 | 37.13 | 37.42 | 35.71 | 2.15% | 1.27% | 1039257 | 3804万 | 30.39 | 48.53 | 33.78 | 86 | 凯立新材 | 2023-12-08 五 | 37.81 | 37.73 | 36.35 | 38.00 | 36.31 | -3.66% | 1.25% | 1026468 | 3788万 | 29.75 | 47.51 | 33.07 | 87 | 凯立新材 | 2023-12-07 四 | 39.11 | 39.10 | 37.73 | 39.12 | 37.23 | -3.50% | 1.48% | 1207984 | 4570万 | 30.88 | 49.31 | 34.32 | 88 | 凯立新材 | 2023-12-06 三 | 39.28 | 39.29 | 39.10 | 40.15 | 38.98 | -0.48% | 0.83% | 679179 | 2688万 | 32 | 51.11 | 35.57 | 89 | 凯立新材 | 2023-12-05 二 | 40.55 | 40.42 | 39.29 | 40.60 | 39.28 | -2.80% | 1.05% | 860618 | 3419万 | 32.15 | 51.35 | 35.74 | 90 | 凯立新材 | 2023-12-04 一 | 40.75 | 40.78 | 40.42 | 40.97 | 40.29 | -0.88% | 0.53% | 434821 | 1762万 | 33.08 | 52.83 | 36.77 | 91 | 凯立新材 | 2023-12-01 五 | 41.13 | 41.32 | 40.78 | 41.33 | 40.40 | -1.31% | 0.49% | 403401 | 1643万 | 33.37 | 53.3 | 37.1 | 92 | 凯立新材 | 2023-11-30 四 | 42.14 | 42.11 | 41.32 | 42.26 | 41.20 | -1.88% | 0.50% | 411549 | 1706万 | 33.82 | 54.01 | 37.59 | 93 | 凯立新材 | 2023-11-29 三 | 42.26 | 42.30 | 42.11 | 42.78 | 41.90 | -0.45% | 0.34% | 275383 | 1163万 | 34.46 | 55.04 | 38.31 | 94 | 凯立新材 | 2023-11-28 二 | 41.66 | 41.66 | 42.30 | 42.50 | 41.21 | 1.54% | 0.58% | 476803 | 2001万 | 34.62 | 55.29 | 38.48 | 95 | 凯立新材 | 2023-11-27 一 | 41.86 | 41.68 | 41.66 | 41.97 | 41.13 | -0.05% | 0.39% | 322917 | 1340万 | 34.09 | 54.45 | 37.9 | 96 | 凯立新材 | 2023-11-24 五 | 43.13 | 43.07 | 41.68 | 43.13 | 41.50 | -3.23% | 0.67% | 547251 | 2300万 | 34.11 | 54.48 | 37.91 | 97 | 凯立新材 | 2023-11-23 四 | 42.90 | 42.71 | 43.07 | 43.10 | 42.33 | 0.84% | 0.45% | 366259 | 1566万 | 35.25 | 56.29 | 39.18 | 98 | 凯立新材 | 2023-11-22 三 | 43.34 | 43.36 | 42.71 | 43.73 | 42.51 | -1.50% | 0.71% | 577568 | 2476万 | 34.95 | 55.82 | 38.85 | 99 | 凯立新材 | 2023-11-21 二 | 43.60 | 43.59 | 43.36 | 44.70 | 43.14 | -0.53% | 0.85% | 698990 | 3070万 | 35.48 | 56.67 | 39.44 | 100 | 凯立新材 | 2023-11-20 一 | 43.90 | 43.69 | 43.59 | 44.14 | 42.81 | -0.23% | 1.41% | 1149919 | 4996万 | 35.67 | 56.97 | 39.65 | 101 | 凯立新材 | 2023-11-17 五 | 42.35 | 42.35 | 43.69 | 43.77 | 41.58 | 3.16% | 1.29% | 1052815 | 4556万 | 35.75 | 57.1 | 39.74 | 102 | 凯立新材 | 2023-11-16 四 | 42.89 | 42.89 | 42.35 | 42.89 | 42.21 | -1.26% | 1.16% | 946547 | 4017万 | 34.66 | 55.35 | 38.52 | 103 | 凯立新材 | 2023-11-15 三 | 42.40 | 42.01 | 42.89 | 43.17 | 42.20 | 2.09% | 1.58% | 1289468 | 5496万 | 35.1 | 56.06 | 39.02 | 104 | 凯立新材 | 2023-11-14 二 | 41.92 | 41.92 | 42.01 | 42.69 | 41.64 | 0.21% | 1.50% | 1230376 | 5179万 | 34.38 | 54.91 | 38.21 | 105 | 凯立新材 | 2023-11-13 一 | 41.97 | 41.80 | 41.92 | 42.45 | 41.42 | 0.29% | 1.13% | 920803 | 3854万 | 34.31 | 54.79 | 38.13 | 106 | 凯立新材 | 2023-11-10 五 | 42.75 | 42.76 | 41.80 | 42.75 | 41.50 | -2.25% | 1.39% | 1136898 | 4772万 | 34.21 | 54.63 | 38.02 | 107 | 凯立新材 | 2023-11-09 四 | 43.58 | 43.40 | 42.76 | 43.91 | 42.44 | -1.47% | 1.26% | 1029492 | 4419万 | 34.99 | 55.89 | 38.9 | 108 | 凯立新材 | 2023-11-08 三 | 42.52 | 42.47 | 43.40 | 44.18 | 42.05 | 2.19% | 2.03% | 1658797 | 7192万 | 35.52 | 56.73 | 39.48 | 109 | 凯立新材 | 2023-11-07 二 | 41.51 | 41.38 | 42.47 | 42.86 | 40.46 | 2.63% | 1.94% | 1590224 | 6629万 | 34.76 | 55.51 | 38.63 | 110 | 凯立新材 | 2023-11-06 一 | 40.26 | 39.98 | 41.38 | 41.52 | 39.87 | 3.50% | 2.22% | 1813588 | 7431万 | 33.86 | 54.09 | 37.64 | 111 | 凯立新材 | 2023-11-03 五 | 39.50 | 39.48 | 39.98 | 40.97 | 39.25 | 1.27% | 1.78% | 1459894 | 5847万 | 32.72 | 52.26 | 36.37 | 112 | 凯立新材 | 2023-11-02 四 | 41.88 | 41.88 | 39.48 | 42.01 | 39.28 | -5.73% | 1.80% | 1470392 | 5896万 | 32.31 | 51.6 | 35.91 | 113 | 凯立新材 | 2023-11-01 三 | 41.99 | 41.99 | 41.88 | 42.40 | 41.41 | -0.26% | 1.22% | 994682 | 4155万 | 34.27 | 54.74 | 38.1 | 114 | 凯立新材 | 2023-10-31 二 | 42.80 | 42.80 | 41.99 | 42.99 | 41.52 | -1.89% | 1.47% | 1202389 | 5040万 | 34.36 | 54.88 | 38.2 | 115 | 凯立新材 | 2023-10-30 一 | 43.00 | 43.73 | 42.80 | 43.50 | 40.02 | -2.13% | 2.28% | 1869029 | 7925万 | 35.03 | 55.94 | 38.93 | 116 | 凯立新材 | 2023-10-27 五 | 41.77 | 41.87 | 43.73 | 44.00 | 41.21 | 4.44% | 1.28% | 1048732 | 4510万 | 35.79 | 57.16 | 31.06 | 117 | 凯立新材 | 2023-10-26 四 | 42.51 | 42.64 | 41.87 | 42.80 | 41.43 | -1.81% | 0.83% | 677656 | 2852万 | 34.27 | 54.73 | 29.74 | 118 | 凯立新材 | 2023-10-25 三 | 42.31 | 43.00 | 42.64 | 43.44 | 42.31 | -0.84% | 1.08% | 886087 | 3803万 | 34.9 | 55.73 | 30.28 | 119 | 凯立新材 | 2023-10-24 二 | 42.73 | 42.42 | 43.00 | 43.78 | 42.10 | 1.37% | 0.87% | 707909 | 3027万 | 35.19 | 56.2 | 30.54 | 120 | 凯立新材 | 2023-10-23 一 | 43.61 | 43.94 | 42.42 | 44.30 | 42.15 | -3.46% | 0.97% | 790201 | 3401万 | 34.72 | 55.44 | 30.13 | 121 | 凯立新材 | 2023-10-20 五 | 44.51 | 45.19 | 43.94 | 45.49 | 43.80 | -2.77% | 0.47% | 388611 | 1728万 | 35.96 | 57.43 | 31.21 | 122 | 凯立新材 | 2023-10-19 四 | 44.97 | 45.10 | 45.19 | 46.49 | 44.61 | 0.20% | 0.57% | 464160 | 2113万 | 36.98 | 59.07 | 32.1 | 123 | 凯立新材 | 2023-10-18 三 | 45.83 | 45.92 | 45.10 | 45.90 | 44.50 | -1.79% | 0.68% | 554961 | 2499万 | 36.91 | 58.95 | 32.03 | 124 | 凯立新材 | 2023-10-17 二 | 46.49 | 46.98 | 45.92 | 47.14 | 45.73 | -2.26% | 0.70% | 573554 | 2653万 | 37.58 | 60.02 | 32.61 | 125 | 凯立新材 | 2023-10-16 一 | 48.87 | 48.01 | 46.98 | 48.88 | 46.66 | -2.15% | 0.45% | 369861 | 1748万 | 38.45 | 61.4 | 33.37 | 126 | 凯立新材 | 2023-10-13 五 | 48.50 | 48.41 | 48.01 | 48.51 | 47.24 | -0.83% | 0.81% | 664404 | 3174万 | 39.29 | 62.75 | 34.1 | 127 | 凯立新材 | 2023-10-12 四 | 48.52 | 48.32 | 48.41 | 48.55 | 47.70 | 0.19% | 0.65% | 533009 | 2571万 | 39.62 | 63.27 | 34.38 | 128 | 凯立新材 | 2023-10-11 三 | 49.99 | 49.49 | 48.32 | 49.99 | 48.20 | -2.36% | 0.62% | 508370 | 2487万 | 39.54 | 63.16 | 34.32 | 129 | 凯立新材 | 2023-10-10 二 | 49.64 | 49.64 | 49.49 | 50.16 | 48.97 | -0.30% | 0.98% | 803932 | 3976万 | 40.5 | 64.69 | 35.15 | 130 | 凯立新材 | 2023-10-09 一 | 50.41 | 50.35 | 49.64 | 50.55 | 49.07 | -1.41% | 0.83% | 676454 | 3353万 | 40.62 | 64.88 | 35.26 | 131 | 凯立新材 | 2023-09-28 四 | 49.32 | 49.32 | 50.35 | 52.44 | 49.01 | 2.09% | 1.21% | 988207 | 5013万 | 41.2 | 65.81 | 35.76 | 132 | 凯立新材 | 2023-09-27 三 | 49.67 | 49.67 | 49.32 | 50.62 | 48.85 | -0.70% | 0.48% | 390909 | 1939万 | 40.36 | 64.46 | 35.03 | 133 | 凯立新材 | 2023-09-26 二 | 49.64 | 49.73 | 49.67 | 50.19 | 48.36 | -0.12% | 0.71% | 582413 | 2874万 | 40.65 | 64.92 | 35.28 | 134 | 凯立新材 | 2023-09-25 一 | 48.64 | 48.53 | 49.73 | 50.40 | 47.50 | 2.47% | 1.03% | 843803 | 4141万 | 40.7 | 65 | 35.32 | 135 | 凯立新材 | 2023-09-22 五 | 47.50 | 47.71 | 48.53 | 48.80 | 47.19 | 1.72% | 0.75% | 617005 | 2976万 | 39.72 | 63.43 | 34.47 | 136 | 凯立新材 | 2023-09-21 四 | 47.03 | 47.60 | 47.71 | 48.28 | 47.03 | 0.23% | 0.52% | 423044 | 2017万 | 39.04 | 62.36 | 33.89 | 137 | 凯立新材 | 2023-09-20 三 | 48.00 | 48.77 | 47.60 | 49.09 | 47.43 | -2.40% | 0.95% | 775602 | 3704万 | 38.95 | 62.22 | 33.81 | 138 | 凯立新材 | 2023-09-19 二 | 49.79 | 49.81 | 48.77 | 50.28 | 48.22 | -2.09% | 0.63% | 512086 | 2494万 | 39.91 | 63.74 | 34.64 | 139 | 凯立新材 | 2023-09-18 一 | 50.39 | 50.39 | 49.81 | 50.76 | 49.53 | -1.15% | 0.35% | 286255 | 1429万 | 40.76 | 65.1 | 35.38 | 140 | 凯立新材 | 2023-09-15 五 | 49.72 | 49.62 | 50.39 | 51.36 | 49.38 | 1.55% | 0.43% | 352576 | 1777万 | 41.24 | 65.86 | 35.79 | 141 | 凯立新材 | 2023-09-14 四 | 50.00 | 50.42 | 49.62 | 50.41 | 49.09 | -1.59% | 0.40% | 324270 | 1605万 | 40.61 | 64.86 | 35.24 | 142 | 凯立新材 | 2023-09-13 三 | 50.88 | 50.75 | 50.42 | 51.49 | 49.78 | -0.65% | 0.36% | 296141 | 1496万 | 41.26 | 65.9 | 35.81 | 143 | 凯立新材 | 2023-09-12 二 | 50.90 | 51.02 | 50.75 | 51.30 | 50.38 | -0.53% | 0.23% | 190791 | 968万 | 41.53 | 66.33 | 36.05 | 144 | 凯立新材 | 2023-09-11 一 | 50.20 | 50.21 | 51.02 | 51.16 | 49.49 | 1.61% | 0.40% | 330567 | 1675万 | 41.75 | 66.69 | 36.24 | 145 | 凯立新材 | 2023-09-08 五 | 49.94 | 50.45 | 50.21 | 50.65 | 49.62 | -0.48% | 0.50% | 410859 | 2059万 | 41.09 | 65.63 | 35.66 | 146 | 凯立新材 | 2023-09-07 四 | 52.00 | 51.73 | 50.45 | 52.09 | 50.35 | -2.47% | 0.37% | 306344 | 1558万 | 41.29 | 65.94 | 35.83 | 147 | 凯立新材 | 2023-09-06 三 | 51.40 | 51.10 | 51.73 | 51.94 | 50.98 | 1.23% | 0.41% | 337381 | 1736万 | 42.33 | 67.61 | 36.74 | 148 | 凯立新材 | 2023-09-05 二 | 51.00 | 50.50 | 51.10 | 51.30 | 50.56 | 1.19% | 0.57% | 466688 | 2379万 | 41.82 | 66.79 | 36.29 | 149 | 凯立新材 | 2023-09-04 一 | 50.91 | 50.88 | 50.50 | 51.39 | 49.98 | -0.75% | 0.72% | 591968 | 2985万 | 41.33 | 66.01 | 35.87 | 150 | 凯立新材 | 2023-09-01 五 | 50.68 | 51.00 | 50.88 | 51.50 | 49.54 | -0.24% | 0.94% | 767657 | 3859万 | 41.64 | 66.5 | 36.14 | 151 | 凯立新材 | 2023-08-31 四 | 52.66 | 52.66 | 51.00 | 52.66 | 50.66 | -3.15% | 1.17% | 955871 | 4885万 | 41.74 | 66.66 | 36.22 | 152 | 凯立新材 | 2023-08-30 三 | 53.80 | 53.81 | 52.66 | 55.43 | 52.40 | -2.14% | 0.93% | 757218 | 4093万 | 43.1 | 68.83 | 37.4 | 153 | 凯立新材 | 2023-08-29 二 | 50.95 | 50.60 | 53.81 | 54.80 | 50.30 | 6.34% | 1.02% | 838010 | 4447万 | 44.04 | 70.33 | 38.22 | 154 | 凯立新材 | 2023-08-28 一 | 57.00 | 55.77 | 50.60 | 58.00 | 50.23 | -9.27% | 1.26% | 1032439 | 5438万 | 41.41 | 66.14 | 31.98 | 155 | 凯立新材 | 2023-08-25 五 | 55.51 | 56.20 | 55.77 | 55.77 | 54.24 | -0.77% | 0.27% | 224655 | 1237万 | 45.64 | 72.89 | 35.25 | 156 | 凯立新材 | 2023-08-23 三 | 56.10 | 56.65 | 56.20 | 56.68 | 54.75 | -0.79% | 0.29% | 236040 | 1314万 | 45.99 | 73.46 | 35.52 | 157 | 凯立新材 | 2023-08-22 二 | 56.58 | 57.67 | 56.65 | 58.30 | 55.01 | -1.77% | 0.49% | 403723 | 2284万 | 46.36 | 74.04 | 35.81 |
|
行情刷新 | 流通股东
|