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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 16.30 | 16.43 | 15.93 | 16.41 | +0.06% | 1.24 | 3.51% |
| 2025-10-22 | 16.74 | 16.74 | 16.27 | 16.40 | -2.03% | 1.31 | 3.64% |
| 2025-10-21 | 16.48 | 16.97 | 16.21 | 16.74 | +2.07% | 2.07 | 5.67% |
| 2025-10-20 | 16.38 | 16.94 | 16.20 | 16.40 | +3.93% | 2.67 | 7.43% |
| 2025-10-17 | 17.43 | 17.70 | 15.76 | 15.78 | -9.88% | 4.57 | 12.75% |
| 2025-10-16 | 17.38 | 17.76 | 17.10 | 17.51 | +0.86% | 3.15 | 8.22% |
| 2025-10-15 | 17.11 | 17.40 | 16.80 | 17.36 | +2.60% | 2.66 | 7.06% |
| 2025-10-14 | 17.00 | 18.36 | 16.87 | 16.92 | +0.71% | 4.42 | 11.57% |
| 2025-10-13 | 16.25 | 16.87 | 16.07 | 16.80 | -2.38% | 1.83 | 5.06% |
| 2025-10-10 | 17.13 | 17.39 | 16.91 | 17.21 | +0.35% | 2.27 | 6.01% |
| 2025-10-09 | 16.84 | 17.20 | 16.68 | 17.15 | +2.08% | 1.84 | 4.95% |
| 2025-09-30 | 17.17 | 17.18 | 16.78 | 16.80 | -2.15% | 1.90 | 5.13% |
| 2025-09-29 | 16.62 | 17.20 | 16.50 | 17.17 | +3.25% | 2.29 | 6.14% |
| 2025-09-26 | 16.91 | 17.17 | 16.52 | 16.63 | -2.18% | 1.70 | 4.64% |
| 2025-09-25 | 16.68 | 17.28 | 16.63 | 17.00 | +2.10% | 2.31 | 6.21% |
| 2025-09-24 | 16.50 | 16.67 | 16.27 | 16.65 | +0.79% | 1.41 | 3.91% |
| 2025-09-23 | 16.69 | 16.81 | 15.99 | 16.52 | -1.12% | 2.13 | 5.91% |
| 2025-09-22 | 16.65 | 16.96 | 16.52 | 16.71 | -0.18% | 1.48 | 4.00% |
| 2025-09-19 | 16.97 | 17.07 | 16.63 | 16.74 | -1.34% | 1.89 | 5.08% |
| 2025-09-18 | 17.39 | 17.69 | 16.80 | 16.97 | -2.39% | 3.73 | 9.73% |