凯格精机 sz.301338
202.20
+6.42%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 190.74 | 203.37 | 185.12 | 202.20 | +6.42% | 8.31 | 7.98% |
| 2026-05-21 | 207.01 | 213.50 | 187.51 | 190.00 | -4.19% | 8.61 | 8.03% |
| 2026-05-20 | 196.01 | 199.94 | 193.14 | 198.30 | +1.05% | 5.67 | 5.45% |
| 2026-05-19 | 190.00 | 197.79 | 181.00 | 196.23 | +1.94% | 6.17 | 6.15% |
| 2026-05-18 | 197.07 | 203.77 | 188.32 | 192.50 | -3.27% | 8.13 | 7.88% |
| 2026-05-15 | 209.44 | 221.48 | 196.60 | 199.00 | -5.10% | 7.28 | 6.68% |
| 2026-05-14 | 206.37 | 215.88 | 202.02 | 209.70 | +2.20% | 9.60 | 8.65% |
| 2026-05-13 | 195.06 | 205.98 | 193.10 | 205.18 | +2.47% | 7.36 | 6.85% |
| 2026-05-12 | 201.00 | 206.48 | 197.01 | 200.23 | -0.36% | 7.39 | 6.93% |
| 2026-05-11 | 212.90 | 213.38 | 194.02 | 200.95 | -4.80% | 12.77 | 12.04% |
| 2026-05-08 | 209.80 | 215.37 | 204.80 | 211.08 | +1.00% | 8.60 | 7.71% |
| 2026-05-07 | 213.00 | 216.95 | 207.69 | 209.00 | -4.13% | 11.01 | 9.88% |
| 2026-05-06 | 193.93 | 221.90 | 193.14 | 218.00 | +12.41% | 13.89 | 12.55% |
| 2026-04-30 | 184.01 | 194.80 | 183.29 | 193.93 | +4.67% | 9.73 | 9.61% |
| 2026-04-29 | 180.53 | 189.00 | 176.86 | 185.28 | +1.45% | 7.35 | 7.58% |
| 2026-04-28 | 188.01 | 193.44 | 181.60 | 182.63 | -5.36% | 10.03 | 10.10% |
| 2026-04-27 | 179.00 | 197.03 | 177.15 | 192.97 | +8.08% | 10.88 | 9.70% |
| 2026-04-24 | 178.81 | 186.60 | 173.98 | 178.54 | -1.15% | 8.09 | 7.59% |
| 2026-04-23 | 189.00 | 190.30 | 175.00 | 180.61 | -6.26% | 9.87 | 9.18% |
| 2026-04-22 | 180.54 | 193.38 | 179.10 | 192.68 | +5.66% | 11.79 | 10.56% |