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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 41.26 | 41.88 | 41.08 | 41.52 | +0.63% | 1.19 | 8.34% |
| 2025-06-23 | 39.62 | 41.48 | 38.81 | 41.26 | +3.02% | 1.27 | 9.14% |
| 2025-06-20 | 40.00 | 41.11 | 39.77 | 40.05 | -0.05% | 0.88 | 6.35% |
| 2025-06-19 | 41.29 | 41.30 | 39.93 | 40.07 | -3.45% | 1.25 | 8.96% |
| 2025-06-18 | 40.10 | 41.65 | 39.88 | 41.50 | +2.60% | 1.46 | 10.42% |
| 2025-06-17 | 40.64 | 41.00 | 39.86 | 40.45 | -1.10% | 1.29 | 9.36% |
| 2025-06-16 | 38.49 | 41.62 | 38.40 | 40.90 | +5.74% | 2.03 | 14.59% |
| 2025-06-13 | 39.26 | 39.49 | 38.50 | 38.68 | -2.22% | 0.78 | 5.86% |
| 2025-06-12 | 38.92 | 40.00 | 38.70 | 39.56 | +1.36% | 0.83 | 6.16% |
| 2025-06-11 | 38.79 | 39.91 | 38.38 | 39.03 | +0.80% | 0.80 | 5.92% |
| 2025-06-10 | 38.98 | 39.75 | 38.26 | 38.72 | -0.10% | 1.14 | 8.55% |
| 2025-06-09 | 39.28 | 39.38 | 38.50 | 38.76 | -0.97% | 0.74 | 5.60% |
| 2025-06-06 | 38.57 | 39.25 | 38.31 | 39.14 | +1.66% | 0.93 | 7.00% |
| 2025-06-05 | 37.57 | 38.96 | 37.37 | 38.50 | +2.25% | 1.17 | 8.84% |
| 2025-06-04 | 37.08 | 38.36 | 36.85 | 37.65 | +2.27% | 0.88 | 6.79% |
| 2025-06-03 | 36.45 | 37.46 | 36.45 | 36.82 | -0.24% | 0.97 | 7.62% |
| 2025-05-30 | 38.41 | 38.66 | 36.80 | 36.91 | -4.99% | 1.61 | 12.49% |
| 2025-05-29 | 38.30 | 39.10 | 37.78 | 38.85 | +1.35% | 1.82 | 13.74% |
| 2025-05-28 | 38.06 | 38.82 | 37.52 | 38.33 | +0.52% | 1.01 | 7.69% |
| 2025-05-27 | 38.09 | 38.36 | 37.51 | 38.13 | -0.05% | 0.70 | 5.37% |