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
2025-04-08	28.61	29.16	1.21	4.33%	28.28	30.37	24177	7095	7.05%
2025-04-07	33.87	27.95	-6.99	-20.01%	27.95	33.87	38348	11715	11.18%
2025-04-03	33.90	34.94	0.80	2.34%	33.01	35.12	27994	9557	8.16%
2025-04-02	34.50	34.14	-0.42	-1.22%	34.04	34.84	15864	5462	4.63%
2025-04-01	34.32	34.56	0.21	0.61%	33.98	35.29	23290	8046	6.79%
2025-03-31	33.65	34.35	0.79	2.35%	32.96	35.95	33139	11426	9.66%
2025-03-28	34.76	33.56	-1.07	-3.09%	33.56	35.43	20059	6843	5.85%
2025-03-27	35.11	34.63	-0.67	-1.90%	34.12	35.30	19120	6626	5.57%
2025-03-26	35.10	35.30	0.50	1.44%	34.68	35.60	19646	6927	5.73%
2025-03-25	35.21	34.80	-0.93	-2.60%	34.70	36.09	23126	8156	6.74%
2025-03-24	37.23	35.73	-1.50	-4.03%	34.63	37.41	48591	17520	14.17%
2025-03-21	36.82	37.23	0.00	0.00%	36.40	37.99	49529	18424	14.44%
2025-03-20	36.09	37.23	0.98	2.70%	35.92	37.83	56200	20797	16.38%
2025-03-19	35.70	36.25	0.48	1.34%	35.38	36.27	24608	8813	7.17%
2025-03-18	35.82	35.77	0.05	0.14%	35.43	36.08	20977	7490	6.12%
2025-03-17	35.00	35.72	0.70	2.00%	34.80	35.87	28679	10198	8.36%
2025-03-14	35.44	35.02	-0.29	-0.82%	34.51	35.44	23050	8058	6.72%
2025-03-13	35.20	35.31	0.11	0.31%	34.10	35.49	28857	10056	8.41%
2025-03-12	35.19	35.20	0.00	0.00%	34.97	35.54	19250	6784	5.61%
2025-03-11	34.60	35.20	0.10	0.28%	34.58	35.55	25004	8791	7.29%
2025-03-10	34.30	35.10	0.81	2.36%	34.28	35.38	22534	7883	6.57%
2025-03-07	34.40	34.29	-0.20	-0.58%	34.00	34.75	16746	5751	4.88%
2025-03-06	34.44	34.49	0.34	1.00%	34.16	34.93	20221	6989	5.90%
2025-03-05	34.30	34.15	0.05	0.15%	33.65	34.45	14374	4892	4.19%
2025-03-04	32.89	34.10	0.75	2.25%	32.89	34.22	15113	5115	4.41%
2025-03-03	33.36	33.35	-0.27	-0.80%	33.04	34.26	21543	7249	6.28%
2025-02-28	35.53	33.62	-1.86	-5.24%	33.50	35.53	25636	8804	7.47%
2025-02-27	35.45	35.48	-0.18	-0.50%	34.92	35.85	29576	10438	8.62%
2025-02-26	36.17	35.66	0.11	0.31%	35.08	36.17	49277	17549	14.37%
2025-02-25	34.22	35.55	1.34	3.92%	34.12	36.77	64466	23038	18.79%
2025-02-24	34.30	34.21	-0.01	-0.03%	33.74	34.37	14484	4924	4.22%
2025-02-21	33.52	34.22	0.47	1.39%	33.41	34.26	19247	6536	5.61%
2025-02-20	33.44	33.75	0.22	0.66%	33.32	33.84	14071	4734	4.10%
2025-02-19	33.06	33.53	0.79	2.41%	32.59	33.54	15461	5152	4.51%
2025-02-18	33.28	32.74	-0.59	-1.77%	32.64	33.97	16831	5609	4.91%
2025-02-17	32.96	33.33	0.47	1.43%	32.80	33.38	11842	3930	3.45%
2025-02-14	32.81	32.86	0.04	0.12%	32.43	33.10	10570	3463	3.08%
2025-02-13	33.91	32.82	-1.24	-3.64%	32.82	34.00	20002	6650	5.83%
2025-02-12	33.46	34.06	0.94	2.84%	32.91	34.80	25641	8695	7.48%
2025-02-11	33.27	33.12	-0.17	-0.51%	32.74	33.27	10235	3377	2.98%
2025-02-10	33.08	33.29	0.19	0.57%	32.92	33.33	12022	3986	3.50%
2025-02-07	33.37	33.10	-0.10	-0.30%	32.71	33.54	15392	5108	4.49%
2025-02-06	32.16	33.20	0.93	2.88%	32.16	33.35	12996	4276	3.79%
2025-02-05	32.17	32.27	0.67	2.12%	31.81	32.45	10011	3223	2.92%
2025-01-27	32.29	31.60	-0.69	-2.14%	31.60	32.45	8304	2657	2.42%
2025-01-24	31.60	32.29	0.69	2.18%	31.40	32.36	11422	3653	3.33%
2025-01-23	32.06	31.60	-0.22	-0.69%	31.60	32.44	9133	2926	2.66%
2025-01-22	32.00	31.82	-0.30	-0.93%	31.65	32.06	8649	2754	2.52%
2025-01-21	31.90	32.12	0.27	0.85%	31.35	32.20	9715	3092	2.83%
2025-01-20	31.42	31.85	0.43	1.37%	31.30	32.10	11350	3608	3.31%
2025-01-17	31.07	31.42	0.32	1.03%	30.75	31.65	10758	3361	3.14%
2025-01-16	31.18	31.10	-0.08	-0.26%	30.70	31.75	9720	3033	2.83%
2025-01-15	31.50	31.18	-0.31	-0.98%	31.00	31.94	9997	3141	2.91%
2025-01-14	29.99	31.49	1.81	6.10%	29.41	31.50	14238	4378	4.15%
2025-01-13	28.86	29.68	0.29	0.99%	28.43	29.96	9247	2710	2.70%
2025-01-10	30.06	29.39	-0.71	-2.36%	29.39	30.54	9730	2927	2.84%
2025-01-09	29.31	30.10	0.40	1.35%	29.31	30.45	11803	3566	3.44%
2025-01-08	29.77	29.70	-0.07	-0.24%	28.59	30.08	10881	3208	3.17%
2025-01-07	28.90	29.77	1.04	3.62%	28.68	29.77	10047	2941	2.93%
2025-01-06	28.98	28.73	-0.17	-0.59%	27.51	29.29	9816	2811	2.86%
2025-01-03	30.86	28.90	-1.50	-4.93%	28.81	31.10	13416	3989	3.91%
2025-01-02	31.10	30.40	-0.80	-2.56%	30.09	31.75	11903	3675	3.47%
2024-12-31	32.80	31.20	-1.62	-4.94%	31.15	33.00	16715	5314	4.87%
2024-12-30	33.35	32.82	-0.55	-1.65%	31.82	33.54	11259	3696	3.28%