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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 43.60 | 46.56 | 43.19 | 45.50 | +3.86% | 2.58 | 16.83% |
| 2025-07-21 | 44.20 | 44.36 | 43.52 | 43.81 | -0.81% | 1.23 | 8.20% |
| 2025-07-18 | 43.92 | 44.72 | 43.58 | 44.17 | +0.84% | 1.53 | 10.14% |
| 2025-07-17 | 42.60 | 45.51 | 42.31 | 43.80 | +3.77% | 2.63 | 17.39% |
| 2025-07-16 | 43.05 | 43.18 | 42.15 | 42.21 | -1.97% | 1.17 | 8.01% |
| 2025-07-15 | 42.55 | 43.45 | 42.35 | 43.06 | +1.20% | 1.59 | 10.77% |
| 2025-07-14 | 42.42 | 43.14 | 42.20 | 42.55 | +0.35% | 0.97 | 6.62% |
| 2025-07-11 | 42.65 | 42.67 | 41.90 | 42.40 | -0.61% | 0.96 | 6.62% |
| 2025-07-10 | 43.31 | 43.55 | 42.50 | 42.66 | -1.50% | 1.03 | 7.04% |
| 2025-07-09 | 44.30 | 44.59 | 43.13 | 43.31 | -2.91% | 1.62 | 10.84% |
| 2025-07-08 | 44.22 | 45.90 | 44.00 | 44.61 | +1.13% | 1.97 | 12.76% |
| 2025-07-07 | 43.95 | 44.65 | 43.65 | 44.11 | -0.25% | 1.09 | 7.20% |
| 2025-07-04 | 44.81 | 45.55 | 43.80 | 44.22 | -1.58% | 1.79 | 11.72% |
| 2025-07-03 | 44.88 | 45.50 | 44.21 | 44.93 | +0.49% | 1.89 | 12.29% |
| 2025-07-02 | 44.81 | 45.44 | 43.84 | 44.71 | -1.61% | 2.22 | 14.53% |
| 2025-07-01 | 47.18 | 47.59 | 45.25 | 45.44 | -4.76% | 3.56 | 22.59% |
| 2025-06-30 | 45.23 | 51.00 | 45.23 | 47.71 | +5.79% | 5.41 | 32.68% |
| 2025-06-27 | 42.48 | 46.28 | 41.77 | 45.10 | +6.09% | 3.54 | 23.31% |
| 2025-06-26 | 41.94 | 43.26 | 41.23 | 42.51 | +2.31% | 2.03 | 13.92% |
| 2025-06-25 | 41.75 | 42.19 | 41.30 | 41.55 | +0.07% | 1.09 | 7.60% |