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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 94.11 | 102.88 | 92.05 | 101.50 | +9.13% | 10.08 | 17.33% |
| 2026-01-15 | 86.49 | 93.64 | 86.21 | 93.01 | +6.85% | 3.88 | 7.30% |
| 2026-01-14 | 84.36 | 88.46 | 83.40 | 87.05 | +3.61% | 3.88 | 7.61% |
| 2026-01-13 | 89.01 | 89.99 | 84.02 | 84.02 | -5.15% | 3.64 | 7.15% |
| 2026-01-12 | 91.00 | 91.00 | 87.00 | 88.58 | -3.87% | 3.98 | 7.58% |
| 2026-01-09 | 90.70 | 94.50 | 89.28 | 92.15 | +1.99% | 4.28 | 7.84% |
| 2026-01-08 | 92.59 | 93.16 | 89.00 | 90.35 | -3.02% | 4.12 | 7.68% |
| 2026-01-07 | 87.29 | 98.33 | 85.61 | 93.16 | +8.77% | 6.97 | 12.69% |
| 2026-01-06 | 85.97 | 87.56 | 85.29 | 85.65 | +0.05% | 3.45 | 6.78% |
| 2026-01-05 | 88.11 | 88.11 | 82.82 | 85.61 | -2.84% | 5.37 | 10.69% |
| 2025-12-31 | 89.96 | 91.09 | 87.80 | 88.11 | -2.64% | 3.70 | 7.02% |
| 2025-12-30 | 89.06 | 92.50 | 87.25 | 90.50 | +0.63% | 4.35 | 8.15% |
| 2025-12-29 | 89.88 | 91.30 | 86.00 | 89.93 | +0.63% | 5.11 | 9.72% |
| 2025-12-26 | 89.71 | 90.99 | 87.66 | 89.37 | +0.15% | 4.82 | 9.12% |
| 2025-12-25 | 91.17 | 91.40 | 87.10 | 89.24 | -1.23% | 5.86 | 11.13% |
| 2025-12-24 | 89.62 | 92.50 | 88.71 | 90.35 | -0.22% | 7.60 | 14.21% |
| 2025-12-23 | 83.30 | 91.43 | 83.30 | 90.55 | +6.53% | 9.53 | 18.47% |
| 2025-12-22 | 73.66 | 87.07 | 73.00 | 85.00 | +17.14% | 9.64 | 19.97% |
| 2025-12-19 | 65.26 | 74.68 | 65.26 | 72.56 | +11.29% | 5.19 | 12.40% |
| 2025-12-18 | 63.06 | 68.00 | 62.78 | 65.20 | +1.48% | 1.80 | 4.61% |