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 |
|---|
| 2025-08-01 | 14.49 | 14.62 | 0.17 | 1.18% | 14.46 | 14.66 | 43893 | 6403.80 | 2.01% |
| 2025-07-31 | 14.68 | 14.45 | -0.33 | -2.23% | 14.40 | 14.84 | 75447 | 11018.18 | 3.45% |
| 2025-07-30 | 14.90 | 14.78 | -0.15 | -1.00% | 14.62 | 15.01 | 59258 | 8767.16 | 2.71% |
| 2025-07-29 | 14.91 | 14.93 | -0.02 | -0.13% | 14.76 | 15.03 | 51892 | 7709.46 | 2.37% |
| 2025-07-28 | 15.05 | 14.95 | -0.07 | -0.47% | 14.87 | 15.10 | 80355 | 12031.44 | 3.67% |
| 2025-07-25 | 14.59 | 15.02 | 0.43 | 2.95% | 14.57 | 15.28 | 164887 | 24670.03 | 7.54% |
| 2025-07-24 | 14.52 | 14.59 | 0.05 | 0.34% | 14.50 | 14.65 | 75956 | 11060.49 | 3.47% |
| 2025-07-23 | 14.75 | 14.54 | -0.20 | -1.36% | 14.52 | 14.76 | 71376 | 10438.69 | 3.26% |
| 2025-07-22 | 14.71 | 14.74 | -0.01 | -0.07% | 14.66 | 15.02 | 91701 | 13538.30 | 4.19% |
| 2025-07-21 | 14.74 | 14.75 | -0.04 | -0.27% | 14.64 | 14.81 | 73392 | 10791.84 | 3.36% |
| 2025-07-18 | 14.74 | 14.79 | 0.02 | 0.14% | 14.53 | 14.79 | 89687 | 13158.27 | 4.10% |
| 2025-07-17 | 14.47 | 14.77 | 0.27 | 1.86% | 14.43 | 14.85 | 106892 | 15736.05 | 4.89% |
| 2025-07-16 | 14.38 | 14.50 | 0.14 | 0.97% | 14.28 | 14.57 | 83318 | 12048.99 | 3.81% |
| 2025-07-15 | 14.35 | 14.36 | -0.09 | -0.62% | 14.22 | 14.55 | 83801 | 12023.83 | 3.83% |
| 2025-07-14 | 14.28 | 14.45 | 0.29 | 2.05% | 14.13 | 14.56 | 128092 | 18414.91 | 5.86% |
| 2025-07-11 | 14.35 | 14.16 | 0.26 | 1.87% | 14.10 | 14.46 | 140316 | 19956.71 | 6.42% |
| 2025-07-10 | 13.88 | 13.90 | -0.01 | -0.07% | 13.82 | 13.99 | 45265 | 6291.13 | 2.07% |
| 2025-07-09 | 14.05 | 13.91 | -0.10 | -0.71% | 13.90 | 14.12 | 53319 | 7476.37 | 2.44% |
| 2025-07-08 | 13.88 | 14.01 | 0.12 | 0.86% | 13.85 | 14.05 | 48657 | 6786.47 | 2.22% |
| 2025-07-07 | 13.84 | 13.89 | 0.06 | 0.43% | 13.70 | 13.93 | 53653 | 7417.46 | 2.45% |
| 2025-07-04 | 14.05 | 13.83 | -0.23 | -1.64% | 13.82 | 14.06 | 60067 | 8353.51 | 2.75% |
| 2025-07-03 | 14.07 | 14.06 | 0.04 | 0.29% | 13.90 | 14.11 | 50460 | 7071.87 | 2.31% |
| 2025-07-02 | 14.02 | 14.02 | 0.04 | 0.29% | 13.88 | 14.11 | 64685 | 9054.40 | 2.96% |
| 2025-07-01 | 14.00 | 13.98 | -0.05 | -0.36% | 13.79 | 14.03 | 67606 | 9395.84 | 3.09% |
| 2025-06-30 | 13.87 | 14.03 | 0.21 | 1.52% | 13.83 | 14.03 | 73834 | 10292.98 | 3.38% |
| 2025-06-27 | 13.80 | 13.82 | 0.12 | 0.88% | 13.70 | 13.99 | 60916 | 8403.24 | 2.79% |
| 2025-06-26 | 13.77 | 13.70 | -0.12 | -0.87% | 13.66 | 13.85 | 58590 | 8064.18 | 2.68% |
| 2025-06-25 | 13.85 | 13.82 | -0.01 | -0.07% | 13.63 | 13.90 | 97727 | 13439.80 | 4.47% |
| 2025-06-24 | 13.09 | 13.83 | 0.81 | 6.22% | 13.09 | 13.85 | 158004 | 21590.26 | 7.22% |
| 2025-06-23 | 12.78 | 13.02 | 0.17 | 1.32% | 12.72 | 13.03 | 40499 | 5224.81 | 1.85% |
| 2025-06-20 | 12.91 | 12.85 | -0.07 | -0.54% | 12.84 | 13.06 | 35169 | 4547.53 | 1.61% |
| 2025-06-19 | 13.07 | 12.92 | -0.10 | -0.77% | 12.87 | 13.20 | 56649 | 7378.53 | 2.59% |
| 2025-06-18 | 12.95 | 13.02 | -0.03 | -0.23% | 12.91 | 13.09 | 48334 | 6289.27 | 2.21% |
| 2025-06-17 | 13.15 | 13.05 | -0.14 | -1.06% | 12.92 | 13.22 | 47543 | 6203.81 | 2.17% |
| 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% |
深证大盘股票行情在线 K线走势图
