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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 68.02 | 69.44 | 65.70 | 66.21 | -2.66% | 2.70 | 6.83% |
| 2025-09-15 | 69.80 | 70.67 | 67.50 | 68.02 | -3.08% | 2.16 | 5.34% |
| 2025-09-12 | 67.02 | 71.68 | 65.99 | 70.18 | +2.71% | 4.50 | 10.98% |
| 2025-09-11 | 61.70 | 70.48 | 61.50 | 68.33 | +10.35% | 4.51 | 11.51% |
| 2025-09-10 | 61.00 | 63.64 | 60.71 | 61.92 | +1.83% | 1.64 | 4.45% |
| 2025-09-09 | 60.69 | 63.39 | 60.14 | 60.81 | -0.44% | 1.86 | 5.10% |
| 2025-09-08 | 62.21 | 62.94 | 60.93 | 61.08 | -1.86% | 1.89 | 5.19% |
| 2025-09-05 | 59.58 | 62.28 | 59.58 | 62.24 | +4.46% | 2.31 | 6.35% |
| 2025-09-04 | 62.50 | 63.78 | 58.96 | 59.58 | -4.06% | 2.19 | 6.09% |
| 2025-09-03 | 62.00 | 63.76 | 61.26 | 62.10 | +1.04% | 2.84 | 7.70% |
| 2025-09-02 | 70.00 | 70.50 | 60.62 | 61.46 | -11.56% | 4.96 | 13.18% |
| 2025-09-01 | 66.33 | 70.50 | 66.33 | 69.49 | +4.76% | 3.81 | 9.40% |
| 2025-08-29 | 67.50 | 67.83 | 64.51 | 66.33 | -5.05% | 3.87 | 9.83% |
| 2025-08-28 | 67.20 | 70.60 | 66.02 | 69.86 | +3.96% | 4.76 | 11.75% |
| 2025-08-27 | 70.95 | 71.78 | 67.00 | 67.20 | -4.82% | 4.07 | 10.00% |
| 2025-08-26 | 69.59 | 72.60 | 69.08 | 70.60 | 0.00% | 3.96 | 9.46% |
| 2025-08-25 | 70.48 | 71.08 | 66.06 | 70.60 | +3.61% | 5.10 | 12.48% |
| 2025-08-22 | 65.28 | 69.15 | 64.60 | 68.14 | +3.46% | 4.66 | 20.17% |
| 2025-08-21 | 67.00 | 67.98 | 65.50 | 65.86 | -2.78% | 3.35 | 14.68% |
| 2025-08-20 | 67.80 | 68.58 | 65.48 | 67.74 | -2.00% | 3.84 | 16.73% |