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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 14.59 | 14.60 | 14.36 | 14.38 | -1.36% | 1.04 | 3.26% |
| 2025-07-22 | 14.55 | 14.86 | 14.50 | 14.58 | -0.07% | 1.35 | 4.19% |
| 2025-07-21 | 14.58 | 14.65 | 14.48 | 14.59 | -0.27% | 1.08 | 3.36% |
| 2025-07-18 | 14.58 | 14.63 | 14.37 | 14.63 | +0.14% | 1.32 | 4.10% |
| 2025-07-17 | 14.31 | 14.69 | 14.27 | 14.61 | +1.86% | 1.57 | 4.89% |
| 2025-07-16 | 14.23 | 14.41 | 14.13 | 14.34 | +0.97% | 1.20 | 3.81% |
| 2025-07-15 | 14.20 | 14.39 | 14.07 | 14.21 | -0.62% | 1.20 | 3.83% |
| 2025-07-14 | 14.13 | 14.40 | 13.98 | 14.29 | +2.05% | 1.84 | 5.86% |
| 2025-07-11 | 14.20 | 14.30 | 13.95 | 14.01 | +1.87% | 2.00 | 6.42% |
| 2025-07-10 | 13.73 | 13.84 | 13.67 | 13.75 | -0.07% | 0.63 | 2.07% |
| 2025-07-09 | 13.90 | 13.97 | 13.75 | 13.76 | -0.71% | 0.75 | 2.44% |
| 2025-07-08 | 13.73 | 13.90 | 13.70 | 13.86 | +0.86% | 0.68 | 2.22% |
| 2025-07-07 | 13.69 | 13.78 | 13.55 | 13.74 | +0.43% | 0.74 | 2.45% |
| 2025-07-04 | 13.90 | 13.91 | 13.67 | 13.68 | -1.64% | 0.84 | 2.75% |
| 2025-07-03 | 13.92 | 13.96 | 13.75 | 13.91 | +0.29% | 0.71 | 2.31% |
| 2025-07-02 | 13.87 | 13.96 | 13.73 | 13.87 | +0.29% | 0.91 | 2.96% |
| 2025-07-01 | 13.85 | 13.88 | 13.64 | 13.83 | -0.36% | 0.94 | 3.09% |
| 2025-06-30 | 13.72 | 13.88 | 13.68 | 13.88 | +1.52% | 1.03 | 3.38% |
| 2025-06-27 | 13.65 | 13.84 | 13.55 | 13.67 | +0.88% | 0.84 | 2.79% |
| 2025-06-26 | 13.62 | 13.70 | 13.51 | 13.55 | -0.87% | 0.81 | 2.68% |