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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 61.23 | 64.28 | 61.17 | 64.25 | +4.85% | 1.35 | 3.65% |
| 2025-12-16 | 63.63 | 64.07 | 60.45 | 61.28 | -4.00% | 1.48 | 4.05% |
| 2025-12-15 | 64.11 | 64.93 | 63.69 | 63.83 | -1.74% | 1.01 | 2.67% |
| 2025-12-12 | 65.19 | 65.77 | 64.23 | 64.96 | -0.26% | 1.24 | 3.23% |
| 2025-12-11 | 66.80 | 66.99 | 65.00 | 65.13 | -2.67% | 1.41 | 3.62% |
| 2025-12-10 | 67.28 | 68.18 | 66.00 | 66.92 | -1.89% | 1.84 | 4.66% |
| 2025-12-09 | 67.00 | 70.48 | 66.40 | 68.21 | +1.32% | 3.06 | 7.55% |
| 2025-12-08 | 66.30 | 68.48 | 66.10 | 67.32 | +1.43% | 1.91 | 4.79% |
| 2025-12-05 | 65.01 | 67.48 | 64.75 | 66.37 | +1.81% | 1.91 | 4.86% |
| 2025-12-04 | 65.50 | 66.15 | 64.45 | 65.19 | -1.45% | 1.75 | 4.55% |
| 2025-12-03 | 64.12 | 67.49 | 64.00 | 66.15 | +3.96% | 3.05 | 7.81% |
| 2025-12-02 | 64.40 | 64.86 | 63.25 | 63.63 | -1.65% | 1.65 | 4.37% |
| 2025-12-01 | 65.83 | 66.75 | 63.75 | 64.70 | -2.32% | 2.69 | 7.02% |
| 2025-11-28 | 63.24 | 67.60 | 63.24 | 66.24 | +3.52% | 3.19 | 8.23% |
| 2025-11-27 | 59.23 | 64.80 | 59.23 | 63.99 | +7.73% | 3.89 | 10.38% |
| 2025-11-26 | 58.48 | 60.77 | 57.48 | 59.40 | +1.50% | 1.19 | 3.40% |
| 2025-11-25 | 58.41 | 60.60 | 57.40 | 58.52 | +2.16% | 1.19 | 3.40% |
| 2025-11-24 | 56.05 | 57.79 | 56.05 | 57.28 | +1.38% | 1.09 | 3.24% |
| 2025-11-21 | 58.01 | 58.77 | 56.41 | 56.50 | -4.72% | 1.21 | 3.56% |
| 2025-11-20 | 60.68 | 61.11 | 58.78 | 59.30 | -0.67% | 1.12 | 3.18% |