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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 17.17 | 17.55 | 17.04 | 17.38 | +1.62% | 3.19 | 8.32% |
| 2025-09-16 | 16.63 | 17.16 | 16.52 | 17.10 | +2.43% | 2.37 | 6.33% |
| 2025-09-15 | 16.62 | 16.98 | 16.62 | 16.70 | +0.12% | 1.41 | 3.79% |
| 2025-09-12 | 16.89 | 16.92 | 16.67 | 16.68 | -1.52% | 1.46 | 3.93% |
| 2025-09-11 | 16.47 | 16.94 | 16.32 | 16.94 | +2.64% | 1.63 | 4.40% |
| 2025-09-10 | 16.70 | 16.83 | 16.44 | 16.50 | -1.65% | 1.14 | 3.11% |
| 2025-09-09 | 16.92 | 16.95 | 16.65 | 16.78 | -1.28% | 1.54 | 4.13% |
| 2025-09-08 | 16.74 | 17.09 | 16.70 | 16.99 | +1.78% | 2.24 | 5.97% |
| 2025-09-05 | 16.23 | 16.70 | 16.13 | 16.70 | +2.74% | 1.50 | 4.10% |
| 2025-09-04 | 16.42 | 16.69 | 15.88 | 16.25 | -0.30% | 2.24 | 6.19% |
| 2025-09-03 | 16.65 | 16.79 | 16.29 | 16.30 | -2.08% | 1.67 | 4.57% |
| 2025-09-02 | 17.01 | 17.07 | 16.30 | 16.65 | -1.23% | 2.43 | 6.59% |
| 2025-09-01 | 16.67 | 16.86 | 16.55 | 16.86 | +1.79% | 2.24 | 6.03% |
| 2025-08-29 | 16.67 | 16.75 | 16.47 | 16.56 | -0.89% | 1.71 | 4.65% |
| 2025-08-28 | 16.48 | 16.71 | 16.06 | 16.71 | +1.38% | 3.00 | 8.23% |
| 2025-08-27 | 17.15 | 17.28 | 16.46 | 16.48 | -3.59% | 4.22 | 11.26% |
| 2025-08-26 | 16.99 | 17.23 | 16.92 | 17.09 | +0.47% | 3.82 | 10.09% |
| 2025-08-25 | 17.36 | 17.40 | 16.83 | 17.01 | -0.86% | 3.76 | 9.97% |
| 2025-08-22 | 17.75 | 18.00 | 17.06 | 17.16 | -3.88% | 5.56 | 14.52% |
| 2025-08-21 | 18.84 | 18.89 | 17.72 | 17.86 | -4.50% | 7.66 | 19.14% |