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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 15.01 | 15.37 | 14.98 | 15.22 | +0.33% | 0.62 | 1.86% |
| 2025-12-17 | 15.05 | 15.18 | 14.76 | 15.17 | +0.73% | 0.95 | 2.91% |
| 2025-12-16 | 15.40 | 15.44 | 14.95 | 15.06 | -2.08% | 0.83 | 2.51% |
| 2025-12-15 | 15.52 | 15.63 | 15.33 | 15.38 | -1.54% | 0.72 | 2.13% |
| 2025-12-12 | 15.47 | 15.76 | 15.38 | 15.62 | +0.84% | 0.71 | 2.08% |
| 2025-12-11 | 15.69 | 15.75 | 15.48 | 15.49 | -0.90% | 0.64 | 1.87% |
| 2025-12-10 | 15.77 | 15.82 | 15.56 | 15.63 | -0.95% | 0.72 | 2.11% |
| 2025-12-09 | 15.82 | 15.96 | 15.75 | 15.78 | -0.75% | 0.65 | 1.87% |
| 2025-12-08 | 15.71 | 15.94 | 15.71 | 15.90 | +1.27% | 0.84 | 2.44% |
| 2025-12-05 | 15.42 | 15.75 | 15.33 | 15.70 | +0.96% | 0.82 | 2.40% |
| 2025-12-04 | 15.50 | 15.67 | 15.37 | 15.55 | +0.26% | 0.60 | 1.77% |
| 2025-12-03 | 15.70 | 15.70 | 15.43 | 15.51 | -0.45% | 0.62 | 1.82% |
| 2025-12-02 | 15.68 | 15.76 | 15.55 | 15.58 | -1.20% | 0.58 | 1.71% |
| 2025-12-01 | 15.65 | 15.83 | 15.61 | 15.77 | +0.70% | 0.81 | 2.34% |
| 2025-11-28 | 15.52 | 15.66 | 15.38 | 15.66 | +1.10% | 0.73 | 2.14% |
| 2025-11-27 | 15.30 | 15.69 | 15.30 | 15.49 | +0.98% | 0.98 | 2.87% |
| 2025-11-26 | 15.52 | 15.59 | 15.30 | 15.34 | -1.22% | 0.80 | 2.36% |
| 2025-11-25 | 15.54 | 15.72 | 15.46 | 15.53 | +0.39% | 0.99 | 2.89% |
| 2025-11-24 | 15.24 | 15.54 | 15.19 | 15.47 | +1.51% | 0.79 | 2.34% |
| 2025-11-21 | 15.68 | 15.80 | 15.13 | 15.24 | -3.91% | 1.32 | 3.92% |