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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 13.70 | 13.75 | 13.48 | 13.67 | -0.07% | 1.34 | 4.47% |
| 2025-06-24 | 12.95 | 13.70 | 12.95 | 13.68 | +6.22% | 2.16 | 7.22% |
| 2025-06-23 | 12.64 | 12.89 | 12.58 | 12.88 | +1.32% | 0.52 | 1.85% |
| 2025-06-20 | 12.77 | 12.92 | 12.70 | 12.71 | -0.54% | 0.45 | 1.61% |
| 2025-06-19 | 12.93 | 13.06 | 12.73 | 12.78 | -0.77% | 0.74 | 2.59% |
| 2025-06-18 | 12.81 | 12.95 | 12.77 | 12.88 | -0.23% | 0.63 | 2.21% |
| 2025-06-17 | 13.01 | 13.08 | 12.78 | 12.91 | -1.06% | 0.62 | 2.17% |
| 2025-06-16 | 12.97 | 13.13 | 12.91 | 13.05 | +0.30% | 0.49 | 1.70% |
| 2025-06-13 | 13.25 | 13.35 | 12.96 | 13.01 | -2.52% | 1.08 | 3.73% |
| 2025-06-12 | 13.39 | 13.83 | 13.23 | 13.34 | +1.89% | 1.60 | 5.39% |
| 2025-06-11 | 12.97 | 13.24 | 12.93 | 13.10 | +1.30% | 0.75 | 2.60% |
| 2025-06-10 | 13.31 | 13.31 | 12.72 | 12.93 | -2.61% | 0.97 | 3.37% |
| 2025-06-09 | 13.23 | 13.33 | 13.19 | 13.28 | +0.37% | 0.54 | 1.83% |
| 2025-06-06 | 13.29 | 13.31 | 13.15 | 13.23 | -0.67% | 0.49 | 1.69% |
| 2025-06-05 | 13.21 | 13.36 | 13.14 | 13.31 | +0.52% | 0.47 | 1.61% |
| 2025-06-04 | 13.01 | 13.53 | 13.01 | 13.25 | +1.59% | 0.85 | 2.89% |
| 2025-06-03 | 12.98 | 13.07 | 12.80 | 13.04 | -0.53% | 0.62 | 2.16% |
| 2025-05-30 | 13.61 | 13.61 | 13.07 | 13.11 | -3.71% | 0.98 | 3.36% |
| 2025-05-29 | 13.24 | 13.75 | 13.24 | 13.61 | +2.61% | 1.09 | 3.62% |
| 2025-05-28 | 13.41 | 13.57 | 13.22 | 13.27 | -1.11% | 0.64 | 2.18% |