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
2026-05-06	16.24	16.24	0.00	0.00%	16.15	16.32	72295	11716	3.30%
2026-04-30	16.15	16.24	0.06	0.37%	16.05	16.38	55898	9063	2.55%
2026-04-29	15.70	16.18	0.39	2.47%	15.56	16.32	91194	14607	4.17%
2026-04-28	15.70	15.79	0.10	0.64%	15.35	16.16	95893	15130	4.38%
2026-04-27	15.97	15.69	-0.28	-1.75%	15.52	16.10	61907	9716	2.83%
2026-04-24	15.72	15.97	0.15	0.95%	15.61	16.10	73471	11702	3.36%
2026-04-23	15.86	15.82	-0.08	-0.50%	15.76	16.16	45640	7276	2.09%
2026-04-22	15.88	15.90	0.02	0.13%	15.81	15.96	36016	5724	1.65%
2026-04-21	15.90	15.88	-0.05	-0.31%	15.77	15.92	35132	5566	1.61%
2026-04-20	15.85	15.93	0.03	0.19%	15.77	16.03	41590	6611	1.90%
2026-04-17	15.78	15.90	0.07	0.44%	15.71	15.95	42723	6773	1.95%
2026-04-16	15.93	15.83	-0.04	-0.25%	15.63	15.96	71489	11245	3.27%
2026-04-15	15.96	15.87	0.08	0.51%	15.76	16.25	77136	12348	3.52%
2026-04-14	15.97	15.79	0.03	0.19%	15.61	15.98	41165	6488	1.88%
2026-04-13	15.52	15.76	0.17	1.09%	15.46	15.88	53823	8465	2.46%
2026-04-10	15.33	15.59	0.35	2.30%	15.32	15.74	52194	8139	2.38%
2026-04-09	15.19	15.24	0.06	0.40%	15.03	15.38	47248	7211	2.16%
2026-04-08	14.81	15.18	0.64	4.40%	14.80	15.19	50462	7599	2.31%
2026-04-07	14.39	14.54	0.25	1.75%	14.35	14.59	33995	4925	1.55%
2026-04-03	14.69	14.29	-0.33	-2.26%	14.28	14.74	29552	4257	1.35%
2026-04-02	14.95	14.62	-0.32	-2.14%	14.52	14.95	32313	4750	1.48%
2026-04-01	14.98	14.94	0.32	2.19%	14.80	15.02	41286	6146	1.89%
2026-03-31	14.81	14.62	-0.16	-1.08%	14.62	14.99	42267	6252	1.93%
2026-03-30	14.80	14.78	-0.07	-0.47%	14.54	14.85	33528	4930	1.53%
2026-03-27	14.51	14.85	0.10	0.68%	14.51	14.93	32328	4772	1.48%
2026-03-26	14.88	14.75	-0.16	-1.07%	14.67	15.13	36889	5483	1.69%
2026-03-25	14.82	14.91	0.16	1.08%	14.80	15.02	42355	6311	1.93%
2026-03-24	14.79	14.75	0.36	2.50%	14.37	14.84	50270	7330	2.30%
2026-03-23	15.09	14.39	-0.96	-6.25%	14.31	15.13	77133	11332	3.52%
2026-03-20	15.66	15.35	-0.27	-1.73%	15.32	15.89	54969	8556	2.51%
2026-03-19	15.84	15.62	-0.38	-2.38%	15.57	16.04	61813	9719	2.82%
2026-03-18	15.72	16.00	0.33	2.11%	15.56	16.02	50478	7957	2.31%
2026-03-17	16.16	15.67	-0.49	-3.03%	15.63	16.24	60588	9632	2.77%
2026-03-16	16.38	16.16	-0.16	-0.98%	15.97	16.40	60017	9666	2.74%
2026-03-13	16.40	16.32	0.05	0.31%	16.26	16.68	71892	11853	3.28%
2026-03-12	16.53	16.27	-0.31	-1.87%	16.23	16.57	47215	7726	2.16%
2026-03-11	16.51	16.58	0.08	0.48%	16.44	16.65	54319	8983	2.48%
2026-03-10	16.18	16.50	0.42	2.61%	16.18	16.54	63604	10451	2.91%
2026-03-09	16.04	16.08	-0.18	-1.11%	15.60	16.15	79767	12656	3.64%
2026-03-06	16.11	16.26	0.12	0.74%	16.06	16.37	49211	8017	2.25%
2026-03-05	16.20	16.14	0.26	1.64%	16.10	16.45	55745	9081	2.55%
2026-03-04	15.80	15.88	-0.09	-0.56%	15.71	16.17	59120	9438	2.70%
2026-03-03	16.54	15.97	-0.56	-3.39%	15.91	16.68	83100	13534	3.80%
2026-03-02	16.71	16.53	-0.40	-2.36%	16.45	16.89	87838	14583	4.01%
2026-02-27	16.92	16.93	-0.11	-0.65%	16.77	17.02	81836	13797	3.74%
2026-02-26	16.59	17.04	0.45	2.71%	16.46	17.38	129626	21966	5.92%
2026-02-25	16.47	16.59	0.16	0.97%	16.40	16.71	57302	9512	2.62%
2026-02-24	16.34	16.43	0.23	1.42%	16.25	16.50	55962	9179	2.56%
2026-02-13	16.16	16.20	0.00	0.00%	16.10	16.34	43637	7091	1.99%
2026-02-12	16.06	16.20	0.10	0.62%	15.96	16.23	42026	6789	1.92%
2026-02-11	16.00	16.10	0.07	0.44%	15.96	16.25	33346	5375	1.52%
2026-02-10	15.96	16.03	0.07	0.44%	15.92	16.14	44890	7213	2.05%
2026-02-09	15.84	15.96	0.28	1.79%	15.79	16.00	44064	7013	2.01%
2026-02-06	15.50	15.68	0.08	0.51%	15.45	15.86	38347	6035	1.75%
2026-02-05	15.76	15.60	-0.26	-1.64%	15.58	15.84	42071	6596	1.92%
2026-02-04	15.76	15.86	0.07	0.44%	15.62	15.97	49469	7830	2.26%
2026-02-03	15.71	15.79	0.26	1.67%	15.56	15.81	53350	8371	2.44%
2026-02-02	15.67	15.53	-0.22	-1.40%	15.51	15.85	63502	9979	2.90%
2026-01-30	15.57	15.75	0.19	1.22%	15.30	15.83	79592	12401	3.64%
2026-01-29	16.35	15.56	-0.81	-4.95%	15.49	16.35	140569	22253	6.42%
2026-01-28	16.54	16.37	-0.22	-1.33%	16.23	16.65	68440	11195	3.13%
2026-01-27	16.85	16.59	-0.25	-1.48%	16.13	16.88	95719	15733	4.37%
2026-01-26	17.27	16.84	-0.42	-2.43%	16.70	17.27	95462	16161	4.36%