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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 68.70 | 71.69 | 67.20 | 69.12 | -1.00% | 4.22 | 17.80% |
| 2025-08-18 | 70.20 | 71.89 | 67.00 | 69.82 | +2.99% | 5.83 | 24.44% |
| 2025-08-15 | 63.02 | 72.68 | 63.02 | 67.79 | +5.97% | 6.67 | 28.36% |
| 2025-08-14 | 66.06 | 68.98 | 63.69 | 63.97 | -3.30% | 4.28 | 18.79% |
| 2025-08-13 | 65.78 | 68.13 | 62.68 | 66.15 | +2.04% | 5.17 | 23.31% |
| 2025-08-12 | 65.20 | 65.80 | 63.30 | 64.83 | -2.05% | 3.97 | 17.95% |
| 2025-08-11 | 62.26 | 69.25 | 61.61 | 66.19 | +8.99% | 6.31 | 28.13% |
| 2025-08-08 | 58.43 | 63.30 | 56.65 | 60.73 | +3.97% | 5.21 | 25.31% |
| 2025-08-07 | 60.00 | 60.68 | 57.70 | 58.41 | -3.26% | 4.05 | 20.09% |
| 2025-08-06 | 56.87 | 60.97 | 56.56 | 60.38 | +2.56% | 6.75 | 33.62% |
| 2025-08-05 | 59.16 | 63.68 | 58.31 | 58.87 | +3.52% | 7.08 | 34.13% |
| 2025-08-04 | 51.02 | 59.87 | 50.62 | 56.87 | +9.34% | 7.09 | 36.72% |
| 2025-08-01 | 52.51 | 54.98 | 51.00 | 52.01 | +0.41% | 6.33 | 34.96% |
| 2025-07-31 | 47.29 | 56.28 | 46.85 | 51.80 | +10.45% | 7.20 | 39.97% |
| 2025-07-30 | 49.00 | 49.30 | 46.63 | 46.90 | -4.29% | 1.88 | 11.59% |
| 2025-07-29 | 48.91 | 49.79 | 48.16 | 49.00 | -1.51% | 2.52 | 15.03% |
| 2025-07-28 | 46.45 | 50.55 | 45.70 | 49.75 | +8.36% | 4.18 | 25.20% |
| 2025-07-25 | 45.50 | 46.17 | 45.02 | 45.91 | +0.90% | 1.63 | 10.40% |
| 2025-07-24 | 43.80 | 45.71 | 43.80 | 45.50 | +3.32% | 2.23 | 14.47% |
| 2025-07-23 | 44.19 | 44.44 | 42.48 | 44.04 | -3.21% | 2.44 | 16.36% |