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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 64.31 | 65.50 | 63.50 | 64.16 | -1.22% | 2.44 | 6.40% |
| 2025-10-21 | 62.96 | 65.69 | 62.96 | 64.95 | +4.96% | 2.19 | 5.71% |
| 2025-10-20 | 59.30 | 62.84 | 59.30 | 61.88 | +5.20% | 1.74 | 4.76% |
| 2025-10-17 | 61.63 | 62.03 | 58.65 | 58.82 | -4.82% | 1.38 | 3.89% |
| 2025-10-16 | 63.00 | 63.66 | 61.50 | 61.80 | -2.22% | 1.16 | 3.15% |
| 2025-10-15 | 61.72 | 63.24 | 60.40 | 63.20 | +3.15% | 1.14 | 3.09% |
| 2025-10-14 | 63.42 | 64.86 | 61.19 | 61.27 | -3.21% | 1.57 | 4.23% |
| 2025-10-13 | 61.61 | 64.19 | 60.60 | 63.30 | -2.06% | 1.60 | 4.30% |
| 2025-10-10 | 66.85 | 66.85 | 64.20 | 64.63 | -2.22% | 1.87 | 4.85% |
| 2025-10-09 | 66.83 | 69.00 | 65.82 | 66.10 | -1.61% | 2.24 | 5.64% |
| 2025-09-30 | 68.91 | 69.58 | 66.50 | 67.18 | -2.99% | 2.08 | 5.20% |
| 2025-09-29 | 68.84 | 70.50 | 67.66 | 69.25 | +0.48% | 1.97 | 4.82% |
| 2025-09-26 | 72.41 | 73.07 | 68.65 | 68.92 | -5.34% | 3.02 | 7.27% |
| 2025-09-25 | 72.37 | 74.37 | 71.71 | 72.81 | -0.98% | 2.30 | 5.31% |
| 2025-09-24 | 72.18 | 74.77 | 71.00 | 73.53 | +0.62% | 3.36 | 7.74% |
| 2025-09-23 | 74.05 | 76.50 | 70.05 | 73.08 | -2.86% | 5.41 | 12.63% |
| 2025-09-22 | 66.29 | 75.30 | 66.12 | 75.23 | +14.33% | 5.73 | 13.49% |
| 2025-09-19 | 66.68 | 67.40 | 65.41 | 65.80 | 0.00% | 2.32 | 5.90% |
| 2025-09-18 | 65.79 | 68.29 | 65.00 | 65.80 | +0.15% | 2.45 | 6.25% |
| 2025-09-17 | 66.00 | 67.50 | 65.14 | 65.70 | -0.77% | 2.19 | 5.63% |