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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 164.30 | 168.79 | 159.01 | 161.18 | -6.29% | 6.62 | 6.82% |
| 2026-03-20 | 179.04 | 186.51 | 171.50 | 172.00 | -2.11% | 7.35 | 6.91% |
| 2026-03-19 | 172.01 | 180.71 | 171.00 | 175.71 | -0.53% | 5.74 | 5.49% |
| 2026-03-18 | 174.58 | 178.00 | 169.12 | 176.64 | +4.05% | 6.16 | 5.97% |
| 2026-03-17 | 178.00 | 180.00 | 169.00 | 169.76 | -4.17% | 6.47 | 6.30% |
| 2026-03-16 | 190.00 | 191.13 | 175.30 | 177.15 | -5.80% | 10.05 | 9.41% |
| 2026-03-13 | 199.11 | 208.88 | 187.60 | 188.06 | -6.81% | 10.09 | 8.77% |
| 2026-03-12 | 200.25 | 207.59 | 197.00 | 201.80 | +1.73% | 10.90 | 9.15% |
| 2026-03-11 | 187.00 | 210.99 | 187.00 | 198.36 | +5.12% | 11.80 | 10.04% |
| 2026-03-10 | 183.66 | 188.70 | 176.14 | 188.70 | +3.68% | 8.37 | 7.74% |
| 2026-03-09 | 179.18 | 185.49 | 175.00 | 182.00 | -5.70% | 8.93 | 8.39% |
| 2026-03-06 | 186.00 | 195.56 | 179.99 | 193.00 | -1.54% | 11.58 | 10.38% |
| 2026-03-05 | 173.51 | 198.80 | 171.03 | 196.01 | +14.61% | 15.50 | 14.02% |
| 2026-03-04 | 168.00 | 175.76 | 164.00 | 171.03 | -0.74% | 11.47 | 11.40% |
| 2026-03-03 | 183.01 | 190.00 | 170.81 | 172.31 | -4.09% | 17.50 | 16.42% |
| 2026-03-02 | 155.70 | 179.65 | 152.70 | 179.65 | +20.00% | 10.75 | 10.52% |
| 2026-02-27 | 140.52 | 151.67 | 138.20 | 149.71 | +3.64% | 8.12 | 9.43% |
| 2026-02-26 | 132.65 | 144.88 | 130.18 | 144.45 | +9.92% | 9.62 | 11.63% |
| 2026-02-25 | 127.88 | 134.33 | 122.00 | 131.41 | +2.84% | 5.23 | 6.96% |
| 2026-02-24 | 126.50 | 132.00 | 122.69 | 127.78 | +1.87% | 3.91 | 5.18% |