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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 17.00 | 18.70 | 16.73 | 18.70 | +10.01% | 6.47 | 16.66% |
| 2025-08-19 | 17.81 | 17.81 | 16.55 | 16.99 | -1.60% | 6.82 | 18.23% |
| 2025-08-18 | 15.84 | 17.27 | 15.83 | 17.27 | +10.02% | 3.73 | 10.16% |
| 2025-08-15 | 15.27 | 15.76 | 15.16 | 15.70 | +2.19% | 2.36 | 6.86% |
| 2025-08-14 | 15.72 | 16.29 | 15.21 | 15.36 | -0.13% | 3.33 | 9.66% |
| 2025-08-13 | 15.09 | 15.50 | 15.02 | 15.38 | +2.03% | 1.95 | 5.78% |
| 2025-08-12 | 15.23 | 15.24 | 14.93 | 15.08 | -0.78% | 1.16 | 3.47% |
| 2025-08-11 | 15.02 | 15.25 | 15.02 | 15.19 | +0.72% | 1.32 | 3.92% |
| 2025-08-08 | 14.99 | 15.17 | 14.91 | 15.09 | +0.26% | 0.98 | 2.96% |
| 2025-08-07 | 15.03 | 15.21 | 14.85 | 15.05 | +0.20% | 1.15 | 3.47% |
| 2025-08-06 | 14.91 | 15.06 | 14.82 | 15.02 | +0.46% | 0.96 | 2.89% |
| 2025-08-05 | 14.75 | 14.99 | 14.72 | 14.95 | +1.48% | 1.01 | 3.08% |
| 2025-08-04 | 14.37 | 14.74 | 14.32 | 14.73 | +1.85% | 0.85 | 2.66% |
| 2025-08-01 | 14.33 | 14.50 | 14.30 | 14.46 | +1.18% | 0.64 | 2.01% |
| 2025-07-31 | 14.52 | 14.68 | 14.24 | 14.29 | -2.23% | 1.10 | 3.45% |
| 2025-07-30 | 14.74 | 14.85 | 14.46 | 14.62 | -1.00% | 0.88 | 2.71% |
| 2025-07-29 | 14.75 | 14.87 | 14.60 | 14.77 | -0.13% | 0.77 | 2.37% |
| 2025-07-28 | 14.89 | 14.94 | 14.71 | 14.79 | -0.47% | 1.20 | 3.67% |
| 2025-07-25 | 14.43 | 15.12 | 14.41 | 14.86 | +2.95% | 2.47 | 7.54% |
| 2025-07-24 | 14.36 | 14.49 | 14.34 | 14.43 | +0.34% | 1.11 | 3.47% |