凯中精密(002823)股票行情 凯中精密股票行情 002823股票行情_爱股网
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 |
|---|
| 2025-10-24 | 16.66 | 17.31 | 0.90 | 5.48% | 16.52 | 17.49 | 249178 | 42936.15 | 11.38% |
| 2025-10-23 | 16.30 | 16.41 | 0.01 | 0.06% | 15.93 | 16.43 | 76737 | 12395.40 | 3.51% |
| 2025-10-22 | 16.74 | 16.40 | -0.34 | -2.03% | 16.27 | 16.74 | 79735 | 13115.91 | 3.64% |
| 2025-10-21 | 16.48 | 16.74 | 0.34 | 2.07% | 16.21 | 16.97 | 124074 | 20673.20 | 5.67% |
| 2025-10-20 | 16.38 | 16.40 | 0.62 | 3.93% | 16.20 | 16.94 | 162650 | 26747.96 | 7.43% |
| 2025-10-17 | 17.43 | 15.78 | -1.73 | -9.88% | 15.76 | 17.70 | 279151 | 45733.88 | 12.75% |
| 2025-10-16 | 17.38 | 17.51 | 0.15 | 0.86% | 17.10 | 17.76 | 180002 | 31461.82 | 8.22% |
| 2025-10-15 | 17.11 | 17.36 | 0.44 | 2.60% | 16.80 | 17.40 | 154609 | 26603.39 | 7.06% |
| 2025-10-14 | 17.00 | 16.92 | 0.12 | 0.71% | 16.87 | 18.36 | 253347 | 44247.90 | 11.57% |
| 2025-10-13 | 16.25 | 16.80 | -0.41 | -2.38% | 16.07 | 16.87 | 110876 | 18309.35 | 5.06% |
| 2025-10-10 | 17.13 | 17.21 | 0.06 | 0.35% | 16.91 | 17.39 | 131565 | 22658.09 | 6.01% |
| 2025-10-09 | 16.84 | 17.15 | 0.35 | 2.08% | 16.68 | 17.20 | 108378 | 18426.71 | 4.95% |
| 2025-09-30 | 17.17 | 16.80 | -0.37 | -2.15% | 16.78 | 17.18 | 112392 | 18982.64 | 5.13% |
| 2025-09-29 | 16.62 | 17.17 | 0.54 | 3.25% | 16.50 | 17.20 | 134499 | 22874.28 | 6.14% |
| 2025-09-26 | 16.91 | 16.63 | -0.37 | -2.18% | 16.52 | 17.17 | 101631 | 17020.70 | 4.64% |
| 2025-09-25 | 16.68 | 17.00 | 0.35 | 2.10% | 16.63 | 17.28 | 135886 | 23057.21 | 6.21% |
| 2025-09-24 | 16.50 | 16.65 | 0.13 | 0.79% | 16.27 | 16.67 | 85700 | 14143.29 | 3.91% |
| 2025-09-23 | 16.87 | 16.70 | -0.19 | -1.12% | 16.16 | 16.99 | 129472 | 21336.88 | 5.91% |
| 2025-09-22 | 16.83 | 16.89 | -0.03 | -0.18% | 16.70 | 17.14 | 87633 | 14780.92 | 4.00% |
| 2025-09-19 | 17.15 | 16.92 | -0.23 | -1.34% | 16.81 | 17.26 | 111250 | 18866.07 | 5.08% |
| 2025-09-18 | 17.58 | 17.15 | -0.42 | -2.39% | 16.98 | 17.88 | 213070 | 37289.43 | 9.73% |
| 2025-09-17 | 17.36 | 17.57 | 0.28 | 1.62% | 17.23 | 17.74 | 182077 | 31939.87 | 8.32% |
| 2025-09-16 | 16.81 | 17.29 | 0.41 | 2.43% | 16.70 | 17.35 | 138480 | 23679.35 | 6.33% |
| 2025-09-15 | 16.80 | 16.88 | 0.02 | 0.12% | 16.80 | 17.16 | 82957 | 14096.76 | 3.79% |
| 2025-09-12 | 17.07 | 16.86 | -0.26 | -1.52% | 16.85 | 17.10 | 85968 | 14578.53 | 3.93% |
| 2025-09-11 | 16.65 | 17.12 | 0.44 | 2.64% | 16.50 | 17.12 | 96403 | 16260.59 | 4.40% |
| 2025-09-10 | 16.88 | 16.68 | -0.28 | -1.65% | 16.62 | 17.01 | 68076 | 11428.20 | 3.11% |
| 2025-09-09 | 17.10 | 16.96 | -0.22 | -1.28% | 16.83 | 17.13 | 90517 | 15351.32 | 4.13% |
| 2025-09-08 | 16.92 | 17.18 | 0.30 | 1.78% | 16.88 | 17.28 | 130772 | 22375.85 | 5.97% |
| 2025-09-05 | 16.41 | 16.88 | 0.45 | 2.74% | 16.31 | 16.88 | 89772 | 15008.11 | 4.10% |
| 2025-09-04 | 16.60 | 16.43 | -0.05 | -0.30% | 16.05 | 16.87 | 135467 | 22393.61 | 6.19% |
| 2025-09-03 | 16.83 | 16.48 | -0.35 | -2.08% | 16.47 | 16.97 | 100023 | 16738.90 | 4.57% |
| 2025-09-02 | 17.20 | 16.83 | -0.21 | -1.23% | 16.48 | 17.26 | 144358 | 24260.19 | 6.59% |
| 2025-09-01 | 16.85 | 17.04 | 0.30 | 1.79% | 16.73 | 17.04 | 132072 | 22352.67 | 6.03% |
| 2025-08-29 | 16.85 | 16.74 | -0.15 | -0.89% | 16.65 | 16.93 | 101882 | 17084.94 | 4.65% |
| 2025-08-28 | 16.66 | 16.89 | 0.23 | 1.38% | 16.24 | 16.89 | 180208 | 29997.57 | 8.23% |
| 2025-08-27 | 17.34 | 16.66 | -0.62 | -3.59% | 16.64 | 17.47 | 246494 | 42162.92 | 11.26% |
| 2025-08-26 | 17.18 | 17.28 | 0.08 | 0.47% | 17.10 | 17.42 | 220694 | 38187.98 | 10.09% |
| 2025-08-25 | 17.55 | 17.20 | -0.15 | -0.86% | 17.01 | 17.59 | 218128 | 37559.30 | 9.97% |
| 2025-08-22 | 17.94 | 17.35 | -0.70 | -3.88% | 17.25 | 18.20 | 317518 | 55623.96 | 14.52% |
| 2025-08-21 | 19.05 | 18.05 | -0.85 | -4.50% | 17.91 | 19.10 | 418559 | 76649.41 | 19.14% |
| 2025-08-20 | 17.19 | 18.90 | 1.72 | 10.01% | 16.91 | 18.90 | 364437 | 64698.82 | 16.66% |
| 2025-08-19 | 18.00 | 17.18 | -0.28 | -1.60% | 16.73 | 18.00 | 398659 | 68226.98 | 18.23% |
| 2025-08-18 | 16.01 | 17.46 | 1.59 | 10.02% | 16.00 | 17.46 | 222287 | 37306.25 | 10.16% |
| 2025-08-15 | 15.44 | 15.87 | 0.34 | 2.19% | 15.33 | 15.93 | 149951 | 23643.82 | 6.86% |
| 2025-08-14 | 15.89 | 15.53 | -0.02 | -0.13% | 15.38 | 16.47 | 211308 | 33297.96 | 9.66% |
| 2025-08-13 | 15.25 | 15.55 | 0.31 | 2.03% | 15.18 | 15.67 | 126303 | 19509.69 | 5.78% |
| 2025-08-12 | 15.40 | 15.24 | -0.12 | -0.78% | 15.09 | 15.41 | 75957 | 11581.95 | 3.47% |
| 2025-08-11 | 15.18 | 15.36 | 0.11 | 0.72% | 15.18 | 15.42 | 85722 | 13150.53 | 3.92% |
| 2025-08-08 | 15.15 | 15.25 | 0.04 | 0.26% | 15.07 | 15.34 | 64687 | 9839.74 | 2.96% |
| 2025-08-07 | 15.19 | 15.21 | 0.03 | 0.20% | 15.01 | 15.38 | 75968 | 11528.98 | 3.47% |
| 2025-08-06 | 15.07 | 15.18 | 0.07 | 0.46% | 14.98 | 15.22 | 63290 | 9589.01 | 2.89% |
| 2025-08-05 | 14.91 | 15.11 | 0.22 | 1.48% | 14.88 | 15.15 | 67361 | 10125.48 | 3.08% |
| 2025-08-04 | 14.53 | 14.89 | 0.27 | 1.85% | 14.48 | 14.90 | 58087 | 8543.31 | 2.66% |
| 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% |
深证大盘股票行情在线 K线走势图
凯中精密(002823)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
