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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 17.05 | 17.36 | 17.00 | 17.18 | +1.36% | 1.65 | 4.38% |
| 2026-01-16 | 16.70 | 17.09 | 16.66 | 16.95 | +2.11% | 2.02 | 5.47% |
| 2026-01-15 | 16.28 | 16.64 | 16.22 | 16.60 | +1.65% | 1.11 | 3.07% |
| 2026-01-14 | 16.40 | 16.64 | 16.12 | 16.33 | -0.37% | 1.48 | 4.11% |
| 2026-01-13 | 16.70 | 16.77 | 16.35 | 16.39 | -1.86% | 1.54 | 4.25% |
| 2026-01-12 | 16.64 | 16.74 | 16.47 | 16.70 | +0.36% | 1.53 | 4.20% |
| 2026-01-09 | 16.47 | 16.68 | 16.36 | 16.64 | +1.03% | 1.36 | 3.77% |
| 2026-01-08 | 16.13 | 16.73 | 16.10 | 16.47 | +1.54% | 1.58 | 4.37% |
| 2026-01-07 | 16.21 | 16.28 | 16.04 | 16.22 | 0.00% | 1.24 | 3.52% |
| 2026-01-06 | 16.24 | 16.32 | 16.14 | 16.22 | +0.12% | 1.03 | 2.89% |
| 2026-01-05 | 16.09 | 16.25 | 16.04 | 16.20 | +0.87% | 0.95 | 2.68% |
| 2025-12-31 | 16.16 | 16.21 | 16.00 | 16.06 | -0.43% | 0.54 | 1.54% |
| 2025-12-30 | 15.94 | 16.25 | 15.91 | 16.13 | +0.44% | 0.72 | 2.06% |
| 2025-12-29 | 16.00 | 16.12 | 15.93 | 16.06 | -0.06% | 0.57 | 1.61% |
| 2025-12-26 | 16.08 | 16.21 | 15.91 | 16.07 | -0.50% | 1.03 | 2.93% |
| 2025-12-25 | 15.99 | 16.17 | 15.84 | 16.15 | +0.44% | 0.92 | 2.63% |
| 2025-12-24 | 15.89 | 16.15 | 15.84 | 16.08 | +1.39% | 1.04 | 2.95% |
| 2025-12-23 | 15.80 | 15.96 | 15.63 | 15.86 | +0.19% | 0.95 | 2.75% |
| 2025-12-22 | 15.74 | 15.97 | 15.72 | 15.83 | +1.02% | 0.76 | 2.19% |
| 2025-12-19 | 15.30 | 15.70 | 15.29 | 15.67 | +2.96% | 1.04 | 3.06% |