凯中精密 sz.002823
18.60
+5.14%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 18.19 | 19.33 | 17.82 | 18.60 | +5.14% | 7.68 | 18.91% |
| 2026-05-22 | 16.23 | 17.69 | 15.94 | 17.69 | +10.01% | 3.66 | 9.76% |
| 2026-05-21 | 16.35 | 16.67 | 16.03 | 16.08 | -1.41% | 1.38 | 3.84% |
| 2026-05-20 | 16.50 | 16.57 | 16.21 | 16.31 | -1.63% | 0.78 | 2.18% |
| 2026-05-19 | 16.65 | 16.76 | 16.31 | 16.58 | +0.36% | 1.03 | 2.84% |
| 2026-05-18 | 16.42 | 16.53 | 16.15 | 16.52 | +0.30% | 0.95 | 2.66% |
| 2026-05-15 | 16.46 | 16.96 | 16.27 | 16.71 | +2.14% | 1.47 | 4.03% |
| 2026-05-14 | 16.85 | 16.88 | 16.35 | 16.36 | -2.97% | 0.97 | 2.67% |
| 2026-05-13 | 16.54 | 16.98 | 16.43 | 16.86 | +1.81% | 1.13 | 3.07% |
| 2026-05-12 | 16.78 | 16.95 | 16.55 | 16.56 | -1.31% | 1.23 | 3.35% |
| 2026-05-11 | 17.10 | 17.10 | 16.72 | 16.78 | -1.70% | 1.47 | 3.99% |
| 2026-05-08 | 16.84 | 17.07 | 16.70 | 17.07 | +1.19% | 1.54 | 4.17% |
| 2026-05-07 | 16.24 | 17.13 | 16.22 | 16.87 | +3.88% | 2.50 | 6.80% |
| 2026-05-06 | 16.24 | 16.32 | 16.15 | 16.24 | 0.00% | 1.17 | 3.30% |
| 2026-04-30 | 16.15 | 16.38 | 16.05 | 16.24 | +0.37% | 0.91 | 2.55% |
| 2026-04-29 | 15.70 | 16.32 | 15.56 | 16.18 | +2.47% | 1.46 | 4.17% |
| 2026-04-28 | 15.70 | 16.16 | 15.35 | 15.79 | +0.64% | 1.51 | 4.38% |
| 2026-04-27 | 15.97 | 16.10 | 15.52 | 15.69 | -1.75% | 0.97 | 2.83% |
| 2026-04-24 | 15.72 | 16.10 | 15.61 | 15.97 | +0.95% | 1.17 | 3.36% |
| 2026-04-23 | 15.86 | 16.16 | 15.76 | 15.82 | -0.50% | 0.73 | 2.09% |