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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 16.34 | 16.50 | 16.25 | 16.43 | +1.42% | 0.92 | 2.56% |
| 2026-02-13 | 16.16 | 16.34 | 16.10 | 16.20 | 0.00% | 0.71 | 1.99% |
| 2026-02-12 | 16.06 | 16.23 | 15.96 | 16.20 | +0.62% | 0.68 | 1.92% |
| 2026-02-11 | 16.00 | 16.25 | 15.96 | 16.10 | +0.44% | 0.54 | 1.52% |
| 2026-02-10 | 15.96 | 16.14 | 15.92 | 16.03 | +0.44% | 0.72 | 2.05% |
| 2026-02-09 | 15.84 | 16.00 | 15.79 | 15.96 | +1.79% | 0.70 | 2.01% |
| 2026-02-06 | 15.50 | 15.86 | 15.45 | 15.68 | +0.51% | 0.60 | 1.75% |
| 2026-02-05 | 15.76 | 15.84 | 15.58 | 15.60 | -1.64% | 0.66 | 1.92% |
| 2026-02-04 | 15.76 | 15.97 | 15.62 | 15.86 | +0.44% | 0.78 | 2.26% |
| 2026-02-03 | 15.71 | 15.81 | 15.56 | 15.79 | +1.67% | 0.84 | 2.44% |
| 2026-02-02 | 15.67 | 15.85 | 15.51 | 15.53 | -1.40% | 1.00 | 2.90% |
| 2026-01-30 | 15.57 | 15.83 | 15.30 | 15.75 | +1.22% | 1.24 | 3.64% |
| 2026-01-29 | 16.35 | 16.35 | 15.49 | 15.56 | -4.95% | 2.23 | 6.42% |
| 2026-01-28 | 16.54 | 16.65 | 16.23 | 16.37 | -1.33% | 1.12 | 3.13% |
| 2026-01-27 | 16.85 | 16.88 | 16.13 | 16.59 | -1.48% | 1.57 | 4.37% |
| 2026-01-26 | 17.27 | 17.27 | 16.70 | 16.84 | -2.43% | 1.62 | 4.36% |
| 2026-01-23 | 17.17 | 17.33 | 17.02 | 17.26 | +0.47% | 1.38 | 3.65% |
| 2026-01-22 | 17.25 | 17.25 | 17.10 | 17.18 | -0.29% | 1.02 | 2.71% |
| 2026-01-21 | 17.06 | 17.26 | 16.88 | 17.23 | +0.88% | 1.31 | 3.49% |
| 2026-01-20 | 17.18 | 17.34 | 16.96 | 17.08 | -0.58% | 1.56 | 4.18% |