凯中精密(002823)股票行情
凯中精密(002823)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-16 | 13.11 | 13.19 | 0.04 | 0.30% | 13.05 | 13.27 | 37133 | 4899.96 | 1.70% |
| 2025-06-13 | 13.39 | 13.15 | -0.34 | -2.52% | 13.10 | 13.50 | 81535 | 10811.55 | 3.73% |
| 2025-06-12 | 13.54 | 13.49 | 0.25 | 1.89% | 13.37 | 13.98 | 117955 | 16007.68 | 5.39% |
| 2025-06-11 | 13.11 | 13.24 | 0.17 | 1.30% | 13.07 | 13.38 | 56759 | 7538.37 | 2.60% |
| 2025-06-10 | 13.45 | 13.07 | -0.35 | -2.61% | 12.86 | 13.46 | 73734 | 9681.72 | 3.37% |
| 2025-06-09 | 13.37 | 13.42 | 0.05 | 0.37% | 13.33 | 13.48 | 39963 | 5360.97 | 1.83% |
| 2025-06-06 | 13.43 | 13.37 | -0.09 | -0.67% | 13.29 | 13.46 | 37061 | 4944.18 | 1.69% |
| 2025-06-05 | 13.35 | 13.46 | 0.07 | 0.52% | 13.28 | 13.51 | 35238 | 4728.21 | 1.61% |
| 2025-06-04 | 13.15 | 13.39 | 0.21 | 1.59% | 13.15 | 13.68 | 63225 | 8489.37 | 2.89% |
| 2025-06-03 | 13.12 | 13.18 | -0.07 | -0.53% | 12.94 | 13.21 | 47141 | 6193.53 | 2.16% |
| 2025-05-30 | 13.76 | 13.25 | -0.51 | -3.71% | 13.21 | 13.76 | 73525 | 9835.17 | 3.36% |
| 2025-05-29 | 13.38 | 13.76 | 0.35 | 2.61% | 13.38 | 13.90 | 79099 | 10863.87 | 3.62% |
| 2025-05-28 | 13.56 | 13.41 | -0.15 | -1.11% | 13.36 | 13.72 | 47741 | 6438.29 | 2.18% |
| 2025-05-27 | 13.59 | 13.56 | -0.03 | -0.22% | 13.35 | 13.67 | 59303 | 8001.75 | 2.71% |
| 2025-05-26 | 13.37 | 13.59 | 0.18 | 1.34% | 13.37 | 13.72 | 50144 | 6810.93 | 2.29% |
| 2025-05-23 | 13.63 | 13.41 | -0.18 | -1.32% | 13.36 | 13.85 | 52541 | 7154.84 | 2.40% |
| 2025-05-22 | 13.80 | 13.59 | -0.29 | -2.09% | 13.56 | 14.00 | 48409 | 6661.76 | 2.21% |
| 2025-05-21 | 14.02 | 13.88 | -0.15 | -1.07% | 13.77 | 14.09 | 48832 | 6782.74 | 2.23% |
| 2025-05-20 | 13.76 | 14.03 | 0.27 | 1.96% | 13.67 | 14.10 | 56396 | 7848.66 | 2.58% |
| 2025-05-19 | 13.94 | 13.91 | -0.08 | -0.57% | 13.74 | 14.03 | 45176 | 6252.70 | 2.07% |
| 2025-05-16 | 13.77 | 13.99 | 0.18 | 1.30% | 13.77 | 14.08 | 42945 | 6009.31 | 1.96% |
| 2025-05-15 | 13.97 | 13.81 | -0.18 | -1.29% | 13.74 | 13.99 | 42043 | 5816.25 | 1.92% |
| 2025-05-14 | 14.12 | 13.99 | -0.15 | -1.06% | 13.88 | 14.17 | 61477 | 8604.69 | 2.81% |
| 2025-05-13 | 14.39 | 14.14 | -0.06 | -0.42% | 14.12 | 14.42 | 58245 | 8308.74 | 2.66% |
| 2025-05-12 | 14.11 | 14.20 | 0.34 | 2.45% | 14.01 | 14.20 | 69097 | 9754.83 | 3.16% |
| 2025-05-09 | 14.08 | 13.86 | -0.25 | -1.77% | 13.75 | 14.10 | 54069 | 7507.23 | 2.47% |
| 2025-05-08 | 13.90 | 14.11 | 0.19 | 1.36% | 13.82 | 14.17 | 56102 | 7904.83 | 2.57% |
| 2025-05-07 | 14.15 | 13.92 | -0.03 | -0.22% | 13.77 | 14.21 | 81983 | 11487.68 | 3.75% |
| 2025-05-06 | 13.78 | 13.95 | 0.37 | 2.72% | 13.60 | 13.95 | 55975 | 7741.44 | 2.56% |
| 2025-04-30 | 13.41 | 13.58 | 0.28 | 2.11% | 13.37 | 13.65 | 63520 | 8604.02 | 2.90% |
| 2025-04-29 | 13.18 | 13.30 | 0.12 | 0.91% | 13.04 | 13.36 | 46598 | 6190.89 | 2.13% |
| 2025-04-28 | 13.41 | 13.18 | -0.12 | -0.90% | 13.16 | 13.57 | 60713 | 8063.33 | 2.78% |
| 2025-04-25 | 13.28 | 13.30 | 0.10 | 0.76% | 13.10 | 13.41 | 52027 | 6910.78 | 2.38% |
| 2025-04-24 | 13.33 | 13.20 | -0.12 | -0.90% | 13.10 | 13.43 | 81644 | 10840.24 | 3.73% |
| 2025-04-23 | 12.90 | 13.32 | 0.55 | 4.31% | 12.84 | 13.48 | 124999 | 16489.57 | 5.72% |
| 2025-04-22 | 12.86 | 12.77 | -0.09 | -0.70% | 12.73 | 12.92 | 48158 | 6164.07 | 2.20% |
| 2025-04-21 | 12.63 | 12.86 | 0.24 | 1.90% | 12.50 | 12.87 | 55020 | 7010.05 | 2.52% |
| 2025-04-18 | 12.55 | 12.62 | 0.09 | 0.72% | 12.35 | 12.66 | 57602 | 7205.28 | 2.63% |
| 2025-04-17 | 12.61 | 12.53 | -0.20 | -1.57% | 12.51 | 12.79 | 57626 | 7289.83 | 2.63% |
| 2025-04-16 | 12.94 | 12.73 | -0.01 | -0.08% | 12.47 | 13.10 | 102093 | 13062.03 | 4.72% |
| 2025-04-15 | 12.75 | 12.74 | -0.02 | -0.16% | 12.55 | 12.82 | 53748 | 6811.98 | 2.48% |
| 2025-04-14 | 12.74 | 12.76 | 0.27 | 2.16% | 12.62 | 12.91 | 74759 | 9533.57 | 3.45% |
| 2025-04-11 | 12.16 | 12.49 | 0.25 | 2.04% | 12.05 | 12.63 | 84905 | 10540.85 | 3.92% |
| 2025-04-10 | 12.19 | 12.24 | 0.35 | 2.94% | 12.19 | 12.60 | 118504 | 14645.23 | 5.48% |
| 2025-04-09 | 11.63 | 11.89 | 0.05 | 0.42% | 10.69 | 11.98 | 145651 | 16740.24 | 6.73% |
| 2025-04-08 | 12.28 | 11.84 | -1.08 | -8.36% | 11.63 | 12.84 | 175848 | 21050.02 | 8.13% |
| 2025-04-07 | 13.32 | 12.92 | -1.43 | -9.97% | 12.92 | 13.47 | 61032 | 7934.44 | 2.82% |
| 2025-04-03 | 14.66 | 14.35 | -0.57 | -3.82% | 14.22 | 14.87 | 84502 | 12273.05 | 3.90% |
| 2025-04-02 | 14.59 | 14.92 | 0.34 | 2.33% | 14.45 | 15.15 | 91599 | 13652.38 | 4.23% |
| 2025-04-01 | 14.67 | 14.58 | 0.02 | 0.14% | 14.51 | 14.76 | 69069 | 10120.02 | 3.19% |
| 2025-03-31 | 14.80 | 14.56 | -0.40 | -2.67% | 14.08 | 14.80 | 108013 | 15555.67 | 4.99% |
| 2025-03-28 | 15.55 | 14.96 | -0.58 | -3.73% | 14.95 | 15.65 | 108594 | 16540.94 | 5.02% |
| 2025-03-27 | 15.84 | 15.54 | -0.37 | -2.33% | 15.41 | 15.89 | 90079 | 14072.59 | 4.16% |
| 2025-03-26 | 15.33 | 15.91 | 0.53 | 3.45% | 15.23 | 16.26 | 142985 | 22717.42 | 6.61% |
| 2025-03-25 | 15.69 | 15.38 | -0.29 | -1.85% | 15.14 | 15.71 | 101066 | 15568.02 | 4.67% |
| 2025-03-24 | 16.45 | 15.67 | -0.80 | -4.86% | 15.10 | 16.58 | 197013 | 30996.10 | 9.10% |
| 2025-03-21 | 16.78 | 16.47 | -0.21 | -1.26% | 16.35 | 17.08 | 194402 | 32376.62 | 8.98% |
| 2025-03-20 | 16.76 | 16.68 | -0.11 | -0.66% | 16.56 | 16.95 | 220947 | 37047.66 | 10.21% |
| 2025-03-19 | 16.29 | 16.79 | 0.43 | 2.63% | 16.29 | 16.96 | 296314 | 49501.02 | 13.69% |
| 2025-03-18 | 16.17 | 16.36 | 0.16 | 0.99% | 16.11 | 16.49 | 175135 | 28561.56 | 8.09% |
| 2025-03-17 | 15.47 | 16.20 | 0.74 | 4.79% | 15.25 | 16.56 | 200437 | 31943.45 | 9.26% |
| 2025-03-14 | 15.35 | 15.46 | 0.08 | 0.52% | 15.03 | 15.50 | 82146 | 12579.92 | 3.80% |
| 2025-03-13 | 15.71 | 15.38 | -0.39 | -2.47% | 15.15 | 15.84 | 97625 | 15025.82 | 4.51% |
| 2025-03-12 | 15.58 | 15.77 | 0.22 | 1.41% | 15.46 | 15.93 | 98409 | 15506.62 | 4.55% |
| 2025-03-11 | 15.13 | 15.55 | -0.24 | -1.52% | 15.13 | 15.66 | 105061 | 16202.24 | 4.85% |
| 2025-03-10 | 15.76 | 15.79 | -0.02 | -0.13% | 15.68 | 15.95 | 79502 | 12562.15 | 3.67% |
| 2025-03-07 | 15.95 | 15.81 | -0.14 | -0.88% | 15.69 | 16.18 | 114062 | 18132.19 | 5.27% |
| 2025-03-06 | 16.13 | 15.95 | -0.11 | -0.68% | 15.90 | 16.50 | 169286 | 27306.25 | 7.82% |
| 2025-03-05 | 16.13 | 16.06 | -0.11 | -0.68% | 15.82 | 16.26 | 103700 | 16584.95 | 4.79% |
| 2025-03-04 | 15.83 | 16.17 | 0.27 | 1.70% | 15.77 | 16.28 | 118184 | 19033.29 | 5.46% |
| 2025-03-03 | 15.72 | 15.90 | 0.19 | 1.21% | 15.72 | 16.18 | 126782 | 20232.56 | 5.86% |
| 2025-02-28 | 16.48 | 15.71 | -0.81 | -4.90% | 15.65 | 16.49 | 187672 | 29900.80 | 8.67% |
| 2025-02-27 | 16.22 | 16.52 | 0.30 | 1.85% | 16.06 | 16.70 | 271527 | 44532.09 | 12.55% |
| 2025-02-26 | 15.95 | 16.22 | 0.12 | 0.75% | 15.95 | 16.48 | 272928 | 44374.63 | 12.61% |
| 2025-02-25 | 16.00 | 16.10 | 0.26 | 1.64% | 15.81 | 16.48 | 298975 | 48375.18 | 13.81% |
| 2025-02-24 | 15.19 | 15.84 | 0.70 | 4.62% | 15.11 | 16.60 | 289127 | 45857.94 | 13.36% |
| 2025-02-21 | 14.87 | 15.14 | 0.27 | 1.82% | 14.68 | 15.28 | 137156 | 20620.78 | 6.34% |
| 2025-02-20 | 14.80 | 14.87 | 0.07 | 0.47% | 14.61 | 14.88 | 88378 | 13036.95 | 4.08% |
| 2025-02-19 | 14.35 | 14.80 | 0.40 | 2.78% | 14.30 | 14.90 | 104794 | 15412.23 | 4.84% |
| 2025-02-18 | 14.60 | 14.40 | -0.18 | -1.23% | 14.35 | 14.90 | 97165 | 14226.25 | 4.49% |
深证大盘股票行情在线 K线走势图
