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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 60.66 | 61.00 | 59.23 | 59.70 | -1.47% | 1.23 | 3.46% |
| 2025-11-18 | 59.73 | 61.90 | 59.50 | 60.59 | +1.12% | 1.78 | 4.95% |
| 2025-11-17 | 60.47 | 61.02 | 59.45 | 59.92 | -0.84% | 1.11 | 3.11% |
| 2025-11-14 | 60.36 | 61.30 | 59.30 | 60.43 | -0.48% | 1.46 | 4.07% |
| 2025-11-13 | 61.69 | 61.69 | 60.42 | 60.72 | -0.26% | 1.52 | 4.23% |
| 2025-11-12 | 61.50 | 61.86 | 60.12 | 60.88 | -1.17% | 1.17 | 3.24% |
| 2025-11-11 | 62.29 | 63.47 | 61.08 | 61.60 | -1.19% | 1.29 | 3.50% |
| 2025-11-10 | 64.70 | 65.19 | 61.00 | 62.34 | -3.75% | 2.07 | 5.60% |
| 2025-11-07 | 67.02 | 67.02 | 64.35 | 64.77 | -4.40% | 2.02 | 5.26% |
| 2025-11-06 | 68.02 | 68.95 | 66.88 | 67.75 | -0.21% | 2.19 | 5.48% |
| 2025-11-05 | 67.14 | 68.99 | 66.75 | 67.89 | -0.15% | 2.08 | 5.20% |
| 2025-11-04 | 69.07 | 69.51 | 67.01 | 67.99 | -1.54% | 1.57 | 3.90% |
| 2025-11-03 | 70.28 | 70.49 | 66.03 | 69.05 | -3.05% | 2.99 | 7.42% |
| 2025-10-31 | 75.85 | 76.55 | 70.76 | 71.22 | -5.47% | 3.97 | 9.18% |
| 2025-10-30 | 75.00 | 77.85 | 72.10 | 75.34 | -0.01% | 4.75 | 10.70% |
| 2025-10-29 | 70.01 | 75.80 | 69.92 | 75.35 | +7.60% | 3.95 | 9.20% |
| 2025-10-28 | 69.12 | 71.65 | 69.02 | 70.03 | +0.76% | 2.35 | 5.64% |
| 2025-10-27 | 68.00 | 70.37 | 67.97 | 69.50 | +2.72% | 2.56 | 6.25% |
| 2025-10-24 | 64.43 | 68.28 | 63.56 | 67.66 | +4.43% | 3.35 | 8.48% |
| 2025-10-23 | 63.99 | 65.36 | 62.00 | 64.79 | +0.98% | 1.86 | 4.93% |