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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 13.44 | 13.52 | 13.21 | 13.41 | -0.22% | 0.80 | 2.71% |
| 2025-05-26 | 13.23 | 13.57 | 13.23 | 13.44 | +1.34% | 0.68 | 2.29% |
| 2025-05-23 | 13.48 | 13.70 | 13.22 | 13.27 | -1.32% | 0.72 | 2.40% |
| 2025-05-22 | 13.65 | 13.85 | 13.41 | 13.44 | -2.09% | 0.67 | 2.21% |
| 2025-05-21 | 13.87 | 13.94 | 13.62 | 13.73 | -1.07% | 0.68 | 2.23% |
| 2025-05-20 | 13.61 | 13.95 | 13.52 | 13.88 | +1.96% | 0.78 | 2.58% |
| 2025-05-19 | 13.64 | 13.73 | 13.45 | 13.61 | -0.57% | 0.63 | 2.07% |
| 2025-05-16 | 13.47 | 13.78 | 13.47 | 13.69 | +1.30% | 0.60 | 1.96% |
| 2025-05-15 | 13.67 | 13.69 | 13.45 | 13.51 | -1.29% | 0.58 | 1.92% |
| 2025-05-14 | 13.82 | 13.87 | 13.58 | 13.69 | -1.06% | 0.86 | 2.81% |
| 2025-05-13 | 14.08 | 14.11 | 13.82 | 13.84 | -0.42% | 0.83 | 2.66% |
| 2025-05-12 | 13.81 | 13.90 | 13.71 | 13.90 | +2.45% | 0.98 | 3.16% |
| 2025-05-09 | 13.78 | 13.80 | 13.46 | 13.56 | -1.77% | 0.75 | 2.47% |
| 2025-05-08 | 13.60 | 13.87 | 13.52 | 13.81 | +1.36% | 0.79 | 2.57% |
| 2025-05-07 | 13.85 | 13.91 | 13.47 | 13.62 | -0.22% | 1.15 | 3.75% |
| 2025-05-06 | 13.48 | 13.65 | 13.31 | 13.65 | +2.72% | 0.77 | 2.56% |