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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 15.88 | 15.96 | 15.81 | 15.90 | +0.13% | 0.57 | 1.65% |
| 2026-04-21 | 15.90 | 15.92 | 15.77 | 15.88 | -0.31% | 0.56 | 1.60% |
| 2026-04-20 | 15.85 | 16.03 | 15.77 | 15.93 | +0.19% | 0.66 | 1.90% |
| 2026-04-17 | 15.78 | 15.95 | 15.71 | 15.90 | +0.44% | 0.68 | 1.95% |
| 2026-04-16 | 15.93 | 15.96 | 15.63 | 15.83 | -0.25% | 1.12 | 3.27% |
| 2026-04-15 | 15.96 | 16.25 | 15.76 | 15.87 | +0.51% | 1.23 | 3.52% |
| 2026-04-14 | 15.97 | 15.98 | 15.61 | 15.79 | +0.19% | 0.65 | 1.88% |
| 2026-04-13 | 15.52 | 15.88 | 15.46 | 15.76 | +1.09% | 0.85 | 2.46% |
| 2026-04-10 | 15.33 | 15.74 | 15.32 | 15.59 | +2.30% | 0.81 | 2.38% |
| 2026-04-09 | 15.19 | 15.38 | 15.03 | 15.24 | +0.40% | 0.72 | 2.16% |
| 2026-04-08 | 14.81 | 15.19 | 14.80 | 15.18 | +4.40% | 0.76 | 2.31% |
| 2026-04-07 | 14.39 | 14.59 | 14.35 | 14.54 | +1.75% | 0.49 | 1.55% |
| 2026-04-03 | 14.69 | 14.74 | 14.28 | 14.29 | -2.26% | 0.43 | 1.35% |
| 2026-04-02 | 14.95 | 14.95 | 14.52 | 14.62 | -2.14% | 0.48 | 1.48% |
| 2026-04-01 | 14.98 | 15.02 | 14.80 | 14.94 | +2.19% | 0.61 | 1.89% |
| 2026-03-31 | 14.81 | 14.99 | 14.62 | 14.62 | -1.08% | 0.63 | 1.93% |
| 2026-03-30 | 14.80 | 14.85 | 14.54 | 14.78 | -0.47% | 0.49 | 1.53% |
| 2026-03-27 | 14.51 | 14.93 | 14.51 | 14.85 | +0.68% | 0.48 | 1.48% |
| 2026-03-26 | 14.88 | 15.13 | 14.67 | 14.75 | -1.07% | 0.55 | 1.69% |
| 2026-03-25 | 14.82 | 15.02 | 14.80 | 14.91 | +1.08% | 0.63 | 1.93% |