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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 16.05 | 16.21 | 15.81 | 15.86 | -0.88% | 0.96 | 2.75% |
| 2025-11-19 | 16.28 | 16.37 | 15.96 | 16.00 | -2.08% | 1.21 | 3.44% |
| 2025-11-18 | 16.55 | 16.57 | 16.20 | 16.34 | -1.80% | 1.18 | 3.30% |
| 2025-11-17 | 16.70 | 16.79 | 16.51 | 16.64 | -0.60% | 1.16 | 3.18% |
| 2025-11-14 | 17.25 | 17.29 | 16.72 | 16.74 | -3.57% | 2.04 | 5.50% |
| 2025-11-13 | 17.48 | 17.69 | 17.08 | 17.36 | -1.03% | 2.20 | 5.78% |
| 2025-11-12 | 17.90 | 17.97 | 17.36 | 17.54 | -2.39% | 1.89 | 4.91% |
| 2025-11-11 | 17.82 | 18.68 | 17.82 | 17.97 | +1.58% | 2.64 | 6.67% |
| 2025-11-10 | 18.47 | 18.56 | 17.52 | 17.69 | -3.96% | 2.93 | 7.52% |
| 2025-11-07 | 18.38 | 18.88 | 18.30 | 18.42 | +0.22% | 3.99 | 9.86% |
| 2025-11-06 | 17.56 | 18.66 | 17.45 | 18.38 | +4.97% | 4.46 | 11.20% |
| 2025-11-05 | 17.00 | 17.60 | 16.93 | 17.51 | +1.63% | 1.86 | 4.93% |
| 2025-11-04 | 17.56 | 17.62 | 17.11 | 17.23 | -1.88% | 1.71 | 4.53% |
| 2025-11-03 | 17.95 | 17.97 | 17.39 | 17.56 | -1.24% | 2.03 | 5.29% |
| 2025-10-31 | 17.70 | 18.18 | 17.69 | 17.78 | +0.40% | 2.55 | 6.50% |
| 2025-10-30 | 17.63 | 18.01 | 17.58 | 17.71 | +0.62% | 3.13 | 8.03% |
| 2025-10-29 | 17.52 | 17.69 | 17.35 | 17.60 | +0.46% | 2.04 | 5.30% |
| 2025-10-28 | 17.46 | 17.60 | 17.25 | 17.52 | 0.00% | 1.94 | 5.07% |
| 2025-10-27 | 17.31 | 17.63 | 17.16 | 17.52 | +1.21% | 2.81 | 7.38% |
| 2025-10-24 | 16.66 | 17.49 | 16.52 | 17.31 | +5.48% | 4.29 | 11.38% |