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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 36.98 | 38.59 | 36.92 | 38.15 | +2.10% | 1.01 | 7.75% |
| 2025-05-23 | 37.12 | 38.15 | 36.86 | 37.37 | +0.27% | 0.85 | 6.56% |
| 2025-05-22 | 37.20 | 37.76 | 36.82 | 37.27 | +0.59% | 0.67 | 5.21% |
| 2025-05-21 | 37.68 | 37.68 | 36.63 | 37.05 | -1.14% | 0.49 | 3.84% |
| 2025-05-20 | 37.49 | 37.80 | 37.08 | 37.48 | +0.43% | 0.54 | 4.19% |
| 2025-05-19 | 37.23 | 37.90 | 36.82 | 37.32 | -0.58% | 0.61 | 4.73% |
| 2025-05-16 | 36.87 | 37.90 | 36.58 | 37.54 | +1.86% | 0.77 | 5.96% |
| 2025-05-15 | 37.11 | 37.38 | 36.32 | 36.85 | +0.11% | 0.74 | 5.79% |
| 2025-05-14 | 37.08 | 37.65 | 36.32 | 36.81 | -0.67% | 0.80 | 6.31% |
| 2025-05-13 | 37.63 | 37.75 | 36.98 | 37.06 | -0.93% | 0.70 | 5.47% |
| 2025-05-12 | 37.41 | 37.68 | 36.97 | 37.41 | +1.08% | 0.78 | 6.09% |
| 2025-05-09 | 37.11 | 37.26 | 36.43 | 37.01 | -0.24% | 0.73 | 5.77% |
| 2025-05-08 | 36.29 | 37.27 | 36.07 | 37.10 | +1.77% | 1.12 | 8.78% |
| 2025-05-07 | 36.81 | 37.01 | 36.01 | 36.45 | -0.35% | 0.92 | 7.34% |
| 2025-05-06 | 35.96 | 36.58 | 35.69 | 36.58 | +3.40% | 1.26 | 10.08% |