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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 124.44 | 129.00 | 121.66 | 125.44 | +0.13% | 3.79 | 5.10% |
| 2026-02-12 | 126.33 | 129.00 | 125.00 | 125.28 | -0.97% | 3.41 | 4.55% |
| 2026-02-11 | 132.99 | 133.27 | 126.01 | 126.51 | -3.43% | 3.44 | 4.55% |
| 2026-02-10 | 130.03 | 132.75 | 127.12 | 131.00 | -0.30% | 3.33 | 4.32% |
| 2026-02-09 | 129.99 | 136.00 | 125.11 | 131.40 | +3.22% | 6.01 | 7.76% |
| 2026-02-06 | 130.00 | 134.30 | 127.27 | 127.30 | -3.22% | 4.40 | 5.75% |
| 2026-02-05 | 131.26 | 137.00 | 127.00 | 131.54 | -1.57% | 4.03 | 5.20% |
| 2026-02-04 | 132.64 | 134.64 | 129.78 | 133.64 | +0.48% | 4.25 | 5.45% |
| 2026-02-03 | 131.65 | 138.00 | 128.50 | 133.00 | +2.64% | 6.32 | 8.01% |
| 2026-02-02 | 124.66 | 133.97 | 124.00 | 129.58 | +3.42% | 8.76 | 11.30% |
| 2026-01-30 | 126.29 | 131.50 | 123.50 | 125.30 | -2.03% | 6.59 | 8.76% |
| 2026-01-29 | 129.54 | 134.90 | 125.97 | 127.90 | -2.10% | 5.85 | 7.64% |
| 2026-01-28 | 135.44 | 136.70 | 127.18 | 130.65 | -1.60% | 6.27 | 8.15% |
| 2026-01-27 | 120.36 | 136.88 | 117.82 | 132.78 | +7.56% | 10.24 | 13.39% |
| 2026-01-26 | 117.63 | 131.60 | 114.77 | 123.45 | +4.82% | 10.03 | 13.83% |
| 2026-01-23 | 112.30 | 122.30 | 112.01 | 117.77 | +7.05% | 7.78 | 11.27% |
| 2026-01-22 | 112.49 | 115.80 | 107.00 | 110.01 | -2.26% | 7.50 | 11.47% |
| 2026-01-21 | 99.91 | 114.97 | 98.15 | 112.55 | +9.14% | 7.54 | 12.02% |
| 2026-01-20 | 99.95 | 104.15 | 97.01 | 103.12 | +3.13% | 5.21 | 8.75% |
| 2026-01-19 | 99.00 | 100.90 | 96.03 | 99.99 | -1.49% | 5.23 | 8.92% |