凯中精密 (002823) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-08-01	14.49	14.62	0.17	1.18%	14.46	14.66	43893	6403	2.01%
2025-07-31	14.68	14.45	-0.33	-2.23%	14.40	14.84	75447	11018	3.45%
2025-07-30	14.90	14.78	-0.15	-1.00%	14.62	15.01	59258	8767	2.71%
2025-07-29	14.91	14.93	-0.02	-0.13%	14.76	15.03	51892	7709	2.37%
2025-07-28	15.05	14.95	-0.07	-0.47%	14.87	15.10	80355	12031	3.67%
2025-07-25	14.59	15.02	0.43	2.95%	14.57	15.28	164887	24670	7.54%
2025-07-24	14.52	14.59	0.05	0.34%	14.50	14.65	75956	11060	3.47%
2025-07-23	14.75	14.54	-0.20	-1.36%	14.52	14.76	71376	10438	3.26%
2025-07-22	14.71	14.74	-0.01	-0.07%	14.66	15.02	91701	13538	4.19%
2025-07-21	14.74	14.75	-0.04	-0.27%	14.64	14.81	73392	10791	3.36%
2025-07-18	14.74	14.79	0.02	0.14%	14.53	14.79	89687	13158	4.10%
2025-07-17	14.47	14.77	0.27	1.86%	14.43	14.85	106892	15736	4.89%
2025-07-16	14.38	14.50	0.14	0.97%	14.28	14.57	83318	12048	3.81%
2025-07-15	14.35	14.36	-0.09	-0.62%	14.22	14.55	83801	12023	3.83%
2025-07-14	14.28	14.45	0.29	2.05%	14.13	14.56	128092	18414	5.86%
2025-07-11	14.35	14.16	0.26	1.87%	14.10	14.46	140316	19956	6.42%
2025-07-10	13.88	13.90	-0.01	-0.07%	13.82	13.99	45265	6291	2.07%
2025-07-09	14.05	13.91	-0.10	-0.71%	13.90	14.12	53319	7476	2.44%
2025-07-08	13.88	14.01	0.12	0.86%	13.85	14.05	48657	6786	2.22%
2025-07-07	13.84	13.89	0.06	0.43%	13.70	13.93	53653	7417	2.45%
2025-07-04	14.05	13.83	-0.23	-1.64%	13.82	14.06	60067	8353	2.75%
2025-07-03	14.07	14.06	0.04	0.29%	13.90	14.11	50460	7071	2.31%
2025-07-02	14.02	14.02	0.04	0.29%	13.88	14.11	64685	9054	2.96%
2025-07-01	14.00	13.98	-0.05	-0.36%	13.79	14.03	67606	9395	3.09%
2025-06-30	13.87	14.03	0.21	1.52%	13.83	14.03	73834	10292	3.38%
2025-06-27	13.80	13.82	0.12	0.88%	13.70	13.99	60916	8403	2.79%
2025-06-26	13.77	13.70	-0.12	-0.87%	13.66	13.85	58590	8064	2.68%
2025-06-25	13.85	13.82	-0.01	-0.07%	13.63	13.90	97727	13439	4.47%
2025-06-24	13.09	13.83	0.81	6.22%	13.09	13.85	158004	21590	7.22%
2025-06-23	12.78	13.02	0.17	1.32%	12.72	13.03	40499	5224	1.85%
2025-06-20	12.91	12.85	-0.07	-0.54%	12.84	13.06	35169	4547	1.61%
2025-06-19	13.07	12.92	-0.10	-0.77%	12.87	13.20	56649	7378	2.59%
2025-06-18	12.95	13.02	-0.03	-0.23%	12.91	13.09	48334	6289	2.21%
2025-06-17	13.15	13.05	-0.14	-1.06%	12.92	13.22	47543	6203	2.17%
2025-06-16	13.11	13.19	0.04	0.30%	13.05	13.27	37133	4899	1.70%
2025-06-13	13.39	13.15	-0.34	-2.52%	13.10	13.50	81535	10811	3.73%
2025-06-12	13.54	13.49	0.25	1.89%	13.37	13.98	117955	16007	5.39%
2025-06-11	13.11	13.24	0.17	1.30%	13.07	13.38	56759	7538	2.60%
2025-06-10	13.45	13.07	-0.35	-2.61%	12.86	13.46	73734	9681	3.37%
2025-06-09	13.37	13.42	0.05	0.37%	13.33	13.48	39963	5360	1.83%
2025-06-06	13.43	13.37	-0.09	-0.67%	13.29	13.46	37061	4944	1.69%
2025-06-05	13.35	13.46	0.07	0.52%	13.28	13.51	35238	4728	1.61%
2025-06-04	13.15	13.39	0.21	1.59%	13.15	13.68	63225	8489	2.89%
2025-06-03	13.12	13.18	-0.07	-0.53%	12.94	13.21	47141	6193	2.16%
2025-05-30	13.76	13.25	-0.51	-3.71%	13.21	13.76	73525	9835	3.36%
2025-05-29	13.38	13.76	0.35	2.61%	13.38	13.90	79099	10863	3.62%
2025-05-28	13.56	13.41	-0.15	-1.11%	13.36	13.72	47741	6438	2.18%
2025-05-27	13.59	13.56	-0.03	-0.22%	13.35	13.67	59303	8001	2.71%
2025-05-26	13.37	13.59	0.18	1.34%	13.37	13.72	50144	6810	2.29%
2025-05-23	13.63	13.41	-0.18	-1.32%	13.36	13.85	52541	7154	2.40%
2025-05-22	13.80	13.59	-0.29	-2.09%	13.56	14.00	48409	6661	2.21%
2025-05-21	14.02	13.88	-0.15	-1.07%	13.77	14.09	48832	6782	2.23%
2025-05-20	13.76	14.03	0.27	1.96%	13.67	14.10	56396	7848	2.58%
2025-05-19	13.94	13.91	-0.08	-0.57%	13.74	14.03	45176	6252	2.07%
2025-05-16	13.77	13.99	0.18	1.30%	13.77	14.08	42945	6009	1.96%
2025-05-15	13.97	13.81	-0.18	-1.29%	13.74	13.99	42043	5816	1.92%
2025-05-14	14.12	13.99	-0.15	-1.06%	13.88	14.17	61477	8604	2.81%
2025-05-13	14.39	14.14	-0.06	-0.42%	14.12	14.42	58245	8308	2.66%
2025-05-12	14.11	14.20	0.34	2.45%	14.01	14.20	69097	9754	3.16%
2025-05-09	14.08	13.86	-0.25	-1.77%	13.75	14.10	54069	7507	2.47%
2025-05-08	13.90	14.11	0.19	1.36%	13.82	14.17	56102	7904	2.57%
2025-05-07	14.15	13.92	-0.03	-0.22%	13.77	14.21	81983	11487	3.75%
2025-05-06	13.78	13.95	0.37	2.72%	13.60	13.95	55975	7741	2.56%
2025-04-30	13.41	13.58	0.28	2.11%	13.37	13.65	63520	8604	2.90%
2025-04-29	13.18	13.30	0.12	0.91%	13.04	13.36	46598	6190	2.13%
2025-04-28	13.41	13.18	-0.12	-0.90%	13.16	13.57	60713	8063	2.78%
2025-04-25	13.28	13.30	0.10	0.76%	13.10	13.41	52027	6910	2.38%
2025-04-24	13.33	13.20	-0.12	-0.90%	13.10	13.43	81644	10840	3.73%