凯格精机 (301338) - 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	52.51	52.01	0.21	0.41%	51.00	54.98	119930	63340	34.96%
2025-07-31	47.29	51.80	4.90	10.45%	46.85	56.28	137107	71976	39.97%
2025-07-30	49.00	46.90	-2.10	-4.29%	46.63	49.30	39744	18829	11.59%
2025-07-29	48.91	49.00	-0.75	-1.51%	48.16	49.79	51536	25178	15.03%
2025-07-28	46.45	49.75	3.84	8.36%	45.70	50.55	86437	41765	25.20%
2025-07-25	45.50	45.91	0.41	0.90%	45.02	46.17	35662	16295	10.40%
2025-07-24	43.80	45.50	1.46	3.32%	43.80	45.71	49644	22333	14.47%
2025-07-23	44.19	44.04	-1.46	-3.21%	42.48	44.44	56098	24397	16.36%
2025-07-22	43.60	45.50	1.69	3.86%	43.19	46.56	57719	25766	16.83%
2025-07-21	44.20	43.81	-0.36	-0.82%	43.52	44.36	28128	12338	8.20%
2025-07-18	43.92	44.17	0.37	0.84%	43.58	44.72	34773	15299	10.14%
2025-07-17	42.60	43.80	1.59	3.77%	42.31	45.51	59636	26286	17.39%
2025-07-16	43.05	42.21	-0.85	-1.97%	42.15	43.18	27474	11716	8.01%
2025-07-15	42.55	43.06	0.51	1.20%	42.35	43.45	36933	15851	10.77%
2025-07-14	42.42	42.55	0.15	0.35%	42.20	43.14	22716	9692	6.62%
2025-07-11	42.65	42.40	-0.26	-0.61%	41.90	42.67	22693	9581	6.62%
2025-07-10	43.31	42.66	-0.65	-1.50%	42.50	43.55	24140	10333	7.04%
2025-07-09	44.30	43.31	-1.30	-2.91%	43.13	44.59	37194	16234	10.84%
2025-07-08	44.22	44.61	0.50	1.13%	44.00	45.90	43779	19657	12.76%
2025-07-07	43.95	44.11	-0.11	-0.25%	43.65	44.65	24697	10922	7.20%
2025-07-04	44.81	44.22	-0.71	-1.58%	43.80	45.55	40214	17871	11.72%
2025-07-03	44.88	44.93	0.22	0.49%	44.21	45.50	42150	18886	12.29%
2025-07-02	44.81	44.71	-0.73	-1.61%	43.84	45.44	49836	22151	14.53%
2025-07-01	47.18	45.44	-2.27	-4.76%	45.25	47.59	77500	35624	22.59%
2025-06-30	45.23	47.71	2.61	5.79%	45.23	51.00	112090	54079	32.68%
2025-06-27	42.48	45.10	2.59	6.09%	41.77	46.28	79957	35383	23.31%
2025-06-26	41.94	42.51	0.96	2.31%	41.23	43.26	47755	20259	13.92%
2025-06-25	41.75	41.55	0.03	0.07%	41.30	42.19	26062	10860	7.60%
2025-06-24	41.26	41.52	0.26	0.63%	41.08	41.88	28614	11868	8.34%
2025-06-23	39.62	41.26	1.21	3.02%	38.81	41.48	31347	12705	9.14%
2025-06-20	40.00	40.05	-0.02	-0.05%	39.77	41.11	21772	8773	6.35%
2025-06-19	41.29	40.07	-1.43	-3.45%	39.93	41.30	30734	12468	8.96%
2025-06-18	40.10	41.50	1.05	2.60%	39.88	41.65	35742	14605	10.42%
2025-06-17	40.64	40.45	-0.45	-1.10%	39.86	41.00	32112	12925	9.36%
2025-06-16	38.49	40.90	2.22	5.74%	38.40	41.62	50042	20267	14.59%
2025-06-13	39.26	38.68	-0.88	-2.22%	38.50	39.49	20086	7815	5.86%
2025-06-12	38.92	39.56	0.53	1.36%	38.70	40.00	21129	8344	6.16%
2025-06-11	38.79	39.03	0.31	0.80%	38.38	39.91	20292	7956	5.92%
2025-06-10	38.98	38.72	-0.04	-0.10%	38.26	39.75	29341	11445	8.55%
2025-06-09	39.28	38.76	-0.38	-0.97%	38.50	39.38	19192	7444	5.60%
2025-06-06	38.57	39.14	0.64	1.66%	38.31	39.25	23998	9323	7.00%
2025-06-05	37.77	38.70	0.85	2.25%	37.56	39.16	30322	11699	8.84%
2025-06-04	37.27	37.85	0.84	2.27%	37.04	38.56	23292	8829	6.79%
2025-06-03	36.64	37.01	-0.09	-0.24%	36.64	37.65	26130	9736	7.62%
2025-05-30	38.61	37.10	-1.95	-4.99%	36.99	38.86	42824	16109	12.49%
2025-05-29	38.50	39.05	0.52	1.35%	37.98	39.30	47134	18221	13.74%
2025-05-28	38.26	38.53	0.20	0.52%	37.71	39.02	26388	10127	7.69%
2025-05-27	38.29	38.33	-0.02	-0.05%	37.70	38.56	18412	7023	5.37%
2025-05-26	37.17	38.35	0.79	2.10%	37.11	38.79	26589	10131	7.75%
2025-05-23	37.31	37.56	0.10	0.27%	37.05	38.35	22518	8504	6.56%
2025-05-22	37.39	37.46	0.22	0.59%	37.01	37.96	17864	6698	5.21%
2025-05-21	37.88	37.24	-0.43	-1.14%	36.82	37.88	13182	4907	3.84%
2025-05-20	37.68	37.67	0.16	0.43%	37.27	38.00	14380	5419	4.19%
2025-05-19	37.42	37.51	-0.22	-0.58%	37.01	38.10	16239	6090	4.73%
2025-05-16	37.06	37.73	0.69	1.86%	36.77	38.10	20432	7675	5.96%
2025-05-15	37.30	37.04	0.04	0.11%	36.51	37.57	19869	7355	5.79%
2025-05-14	37.27	37.00	-0.25	-0.67%	36.51	37.85	21649	8003	6.31%
2025-05-13	37.83	37.25	-0.35	-0.93%	37.17	37.95	18765	7041	5.47%
2025-05-12	37.60	37.60	0.40	1.08%	37.16	37.88	20895	7837	6.09%
2025-05-09	37.30	37.20	-0.09	-0.24%	36.62	37.45	19805	7345	5.77%
2025-05-08	36.48	37.29	0.65	1.77%	36.26	37.46	30121	11165	8.78%
2025-05-07	37.00	36.64	-0.13	-0.35%	36.20	37.20	25170	9203	7.34%
2025-05-06	36.15	36.77	1.21	3.40%	35.88	36.77	34566	12585	10.08%
2025-04-30	35.00	35.56	0.49	1.40%	34.80	35.95	30591	10838	8.92%
2025-04-29	34.84	35.07	1.59	4.75%	34.00	35.68	44765	15675	13.05%
2025-04-28	32.96	33.48	0.88	2.70%	32.95	33.93	23245	7768	6.78%
2025-04-25	32.70	32.60	0.48	1.49%	32.40	33.38	22420	7375	6.54%
2025-04-24	32.66	32.12	-0.54	-1.65%	32.00	32.84	12633	4084	3.68%