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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 14.79 | 14.84 | 14.37 | 14.75 | +2.50% | 0.73 | 2.30% |
| 2026-03-23 | 15.09 | 15.13 | 14.31 | 14.39 | -6.25% | 1.13 | 3.52% |
| 2026-03-20 | 15.66 | 15.89 | 15.32 | 15.35 | -1.73% | 0.86 | 2.51% |
| 2026-03-19 | 15.84 | 16.04 | 15.57 | 15.62 | -2.38% | 0.97 | 2.82% |
| 2026-03-18 | 15.72 | 16.02 | 15.56 | 16.00 | +2.11% | 0.80 | 2.31% |
| 2026-03-17 | 16.16 | 16.24 | 15.63 | 15.67 | -3.03% | 0.96 | 2.77% |
| 2026-03-16 | 16.38 | 16.40 | 15.97 | 16.16 | -0.98% | 0.97 | 2.74% |
| 2026-03-13 | 16.40 | 16.68 | 16.26 | 16.32 | +0.31% | 1.19 | 3.28% |
| 2026-03-12 | 16.53 | 16.57 | 16.23 | 16.27 | -1.87% | 0.77 | 2.16% |
| 2026-03-11 | 16.51 | 16.65 | 16.44 | 16.58 | +0.48% | 0.90 | 2.48% |
| 2026-03-10 | 16.18 | 16.54 | 16.18 | 16.50 | +2.61% | 1.05 | 2.91% |
| 2026-03-09 | 16.04 | 16.15 | 15.60 | 16.08 | -1.11% | 1.27 | 3.64% |
| 2026-03-06 | 16.11 | 16.37 | 16.06 | 16.26 | +0.74% | 0.80 | 2.25% |
| 2026-03-05 | 16.20 | 16.45 | 16.10 | 16.14 | +1.64% | 0.91 | 2.55% |
| 2026-03-04 | 15.80 | 16.17 | 15.71 | 15.88 | -0.56% | 0.94 | 2.70% |
| 2026-03-03 | 16.54 | 16.68 | 15.91 | 15.97 | -3.39% | 1.35 | 3.80% |
| 2026-03-02 | 16.71 | 16.89 | 16.45 | 16.53 | -2.36% | 1.46 | 4.01% |
| 2026-02-27 | 16.92 | 17.02 | 16.77 | 16.93 | -0.65% | 1.38 | 3.74% |
| 2026-02-26 | 16.59 | 17.38 | 16.46 | 17.04 | +2.71% | 2.20 | 5.92% |
| 2026-02-25 | 16.47 | 16.71 | 16.40 | 16.59 | +0.97% | 0.95 | 2.62% |