凯立新材

sh688269 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

24.43

涨跌幅

-2.12%

成交量

764,900 股

成交额

18,866,550 元

换手率

0.59%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	24.79	24.43	25.07	24.41	-2.12%	764,900	18,866,550	0.59
2026-10-13	25.01	24.96	25.15	24.25	-1.11%	1,362,500	33,670,816	1.04
2026-10-12	25.72	25.24	25.93	25.00	+0.04%	1,373,800	34,928,944	1.05
2026-10-09	25.00	25.23	25.33	24.45	+0.44%	1,409,600	35,118,736	1.08
2026-10-08	26.10	25.12	26.43	25.00	-5.14%	2,448,200	62,398,680	1.87
2026-09-30	27.00	26.48	27.00	26.10	-0.23%	919,100	24,286,920	0.70
2026-09-29	26.20	26.54	26.86	25.95	+1.69%	1,133,100	29,903,544	0.87
2026-09-28	27.44	26.10	27.64	26.02	-5.74%	1,688,600	44,846,812	1.29
2026-09-24	26.91	27.69	27.77	26.91	+1.17%	1,074,900	29,350,460	0.82
2026-09-23	27.99	27.37	27.99	27.23	-1.33%	1,077,100	29,559,348	0.82
2026-09-22	28.01	27.74	28.60	27.56	-1.42%	1,542,900	43,177,328	1.18
2026-09-21	27.05	28.14	28.54	27.05	+4.57%	3,134,800	88,049,512	2.40
2026-09-18	26.80	26.91	27.69	26.55	+1.13%	2,796,200	75,864,544	2.14
2026-09-17	27.18	26.61	27.27	26.42	-1.26%	979,000	26,207,264	0.75
2026-09-16	26.20	26.95	27.10	25.91	+2.86%	795,600	21,272,156	0.61
2026-09-15	25.88	26.20	26.47	25.88	+0.00%	728,000	19,094,764	0.56
2026-09-14	25.90	26.20	26.35	25.81	+0.31%	590,600	15,426,461	0.45
2026-09-11	26.17	26.12	26.32	25.33	-1.55%	1,549,900	40,006,560	1.19
2026-09-10	27.57	26.53	27.71	26.27	-4.22%	1,948,300	52,353,532	1.49
2026-09-09	27.45	27.70	28.29	27.45	+0.54%	1,325,400	36,981,496	1.01
2026-09-08	26.78	27.55	27.74	26.78	+2.61%	1,814,400	49,671,696	1.39
2026-09-07	27.01	26.85	27.31	26.75	-0.56%	1,524,500	41,133,028	1.17
2026-09-04	27.34	27.00	27.86	26.96	-0.66%	1,302,900	35,659,316	1.00
2026-09-03	27.55	27.18	27.73	26.95	-1.27%	1,629,600	44,385,960	1.25
2026-09-02	27.72	27.53	27.75	27.16	-1.43%	1,272,900	34,859,724	0.97
2026-09-01	28.45	27.93	28.71	27.67	-2.48%	2,009,400	56,348,400	1.54
2026-08-31	29.30	28.64	29.30	28.34	-2.25%	1,785,600	51,232,888	1.37
2026-08-28	29.85	29.30	30.30	29.25	-2.33%	2,529,600	75,255,344	1.94
2026-08-27	29.00	30.00	30.73	28.02	-2.88%	4,270,600	124,612,456	3.27
2026-08-26	31.01	30.89	31.49	30.58	-0.10%	1,024,700	31,692,332	0.78

需要全历史数据与程序化访问？查看凯立新材日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688269 获取全部历史日线。