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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 180.68 | 184.50 | 175.02 | 182.36 | +0.81% | 7.80 | 7.29% |
| 2026-04-20 | 178.00 | 184.00 | 175.00 | 180.89 | -0.01% | 8.76 | 8.24% |
| 2026-04-17 | 167.80 | 190.00 | 167.02 | 180.91 | +10.93% | 14.84 | 13.98% |
| 2026-04-16 | 158.00 | 164.98 | 157.01 | 163.09 | +2.48% | 6.06 | 6.33% |
| 2026-04-15 | 163.12 | 165.98 | 158.32 | 159.15 | -2.36% | 6.61 | 6.90% |
| 2026-04-14 | 160.06 | 167.60 | 158.12 | 163.00 | +3.00% | 9.43 | 9.81% |
| 2026-04-13 | 157.82 | 161.15 | 156.27 | 158.26 | -1.36% | 7.27 | 7.74% |
| 2026-04-10 | 164.92 | 165.68 | 152.02 | 160.44 | -0.96% | 11.35 | 12.02% |
| 2026-04-09 | 190.95 | 194.57 | 160.50 | 162.00 | -16.38% | 19.22 | 18.59% |
| 2026-04-08 | 190.99 | 195.88 | 185.05 | 193.73 | +5.36% | 10.16 | 9.01% |
| 2026-04-07 | 169.89 | 187.87 | 165.95 | 183.87 | +9.64% | 10.15 | 9.46% |
| 2026-04-03 | 162.10 | 168.84 | 157.18 | 167.71 | +5.03% | 7.27 | 7.44% |
| 2026-04-02 | 176.06 | 180.00 | 156.00 | 159.68 | -11.37% | 12.34 | 12.68% |
| 2026-04-01 | 174.69 | 191.79 | 174.69 | 180.17 | +6.65% | 11.25 | 10.45% |
| 2026-03-31 | 168.34 | 173.00 | 163.01 | 168.93 | -0.20% | 5.06 | 5.07% |
| 2026-03-30 | 162.16 | 172.99 | 162.16 | 169.27 | +3.31% | 6.12 | 6.14% |
| 2026-03-27 | 159.91 | 166.00 | 159.44 | 163.84 | +0.94% | 5.88 | 6.10% |
| 2026-03-26 | 170.01 | 170.27 | 161.70 | 162.32 | -4.52% | 5.36 | 5.49% |
| 2026-03-25 | 171.21 | 176.10 | 168.66 | 170.00 | +0.29% | 4.96 | 4.87% |
| 2026-03-24 | 164.00 | 170.56 | 160.69 | 169.51 | +5.17% | 6.56 | 6.66% |