凯格精机(301338)股票行情
凯格精机(301338)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 |
|---|
| 2026-03-26 | 170.01 | 162.32 | -7.68 | -4.52% | 161.70 | 170.27 | 32488 | 53641.34 | 5.49% | 0.00 |
| 2026-03-25 | 171.21 | 170.00 | 0.49 | 0.29% | 168.66 | 176.10 | 28778 | 49613.93 | 4.87% | 1.00 |
| 2026-03-24 | 164.00 | 169.51 | 8.33 | 5.17% | 160.69 | 170.56 | 39389 | 65648.38 | 6.66% | 0.00 |
| 2026-03-23 | 164.30 | 161.18 | -10.82 | -6.29% | 159.01 | 168.79 | 40349 | 66182.72 | 6.82% | 1.00 |
| 2026-03-20 | 179.04 | 172.00 | -3.71 | -2.11% | 171.50 | 186.51 | 40867 | 73509.20 | 6.91% | 0.00 |
| 2026-03-19 | 172.01 | 175.71 | -0.93 | -0.53% | 171.00 | 180.71 | 32465 | 57350.95 | 5.49% | 1.00 |
| 2026-03-18 | 174.58 | 176.64 | 6.88 | 4.05% | 169.12 | 178.00 | 35288 | 61647.48 | 5.97% | 0.00 |
| 2026-03-17 | 178.00 | 169.76 | -7.39 | -4.17% | 169.00 | 180.00 | 37252 | 64732.80 | 6.30% | 0.00 |
| 2026-03-16 | 190.00 | 177.15 | -10.91 | -5.80% | 175.30 | 191.13 | 55636 | 100528.89 | 9.41% | 3.00 |
| 2026-03-13 | 199.11 | 188.06 | -13.74 | -6.81% | 187.60 | 208.88 | 51882 | 100940.66 | 8.77% | 1.00 |
| 2026-03-12 | 200.25 | 201.80 | 3.44 | 1.73% | 197.00 | 207.59 | 54123 | 109029.66 | 9.15% | 2.00 |
| 2026-03-11 | 187.00 | 198.36 | 9.66 | 5.12% | 187.00 | 210.99 | 59389 | 117954.19 | 10.04% | 3.00 |
| 2026-03-10 | 183.66 | 188.70 | 6.70 | 3.68% | 176.14 | 188.70 | 45757 | 83715.62 | 7.74% | 2.00 |
| 2026-03-09 | 179.18 | 182.00 | -11.00 | -5.70% | 175.00 | 185.49 | 49605 | 89339.40 | 8.39% | 6.00 |
| 2026-03-06 | 186.00 | 193.00 | -3.01 | -1.54% | 179.99 | 195.56 | 61379 | 115801.10 | 10.38% | 0.00 |
| 2026-03-05 | 173.51 | 196.01 | 24.98 | 14.61% | 171.03 | 198.80 | 82901 | 154957.67 | 14.02% | 0.00 |
| 2026-03-04 | 168.00 | 171.03 | -1.28 | -0.74% | 164.00 | 175.76 | 67434 | 114733.19 | 11.40% | 1.00 |
| 2026-03-03 | 183.01 | 172.31 | -7.34 | -4.09% | 170.81 | 190.00 | 97115 | 175012.25 | 16.42% | 1.00 |
| 2026-03-02 | 155.70 | 179.65 | 29.94 | 20.00% | 152.70 | 179.65 | 62255 | 107540.73 | 10.52% | 0.00 |
| 2026-02-27 | 140.52 | 149.71 | 5.26 | 3.64% | 138.20 | 151.67 | 55752 | 81230.84 | 9.43% | 32.00 |
| 2026-02-26 | 132.65 | 144.45 | 13.04 | 9.92% | 130.18 | 144.88 | 68812 | 96232.28 | 11.63% | 0.00 |
| 2026-02-25 | 127.88 | 131.41 | 3.63 | 2.84% | 122.00 | 134.33 | 41154 | 52312.22 | 6.96% | 2.00 |
| 2026-02-24 | 126.50 | 127.78 | 2.34 | 1.87% | 122.69 | 132.00 | 30638 | 39110.36 | 5.18% | 0.00 |
| 2026-02-13 | 124.44 | 125.44 | 0.16 | 0.13% | 121.66 | 129.00 | 30162 | 37874.66 | 5.10% | 6.00 |
| 2026-02-12 | 126.33 | 125.28 | -1.23 | -0.97% | 125.00 | 129.00 | 26915 | 34068.91 | 4.55% | 0.00 |
| 2026-02-11 | 132.99 | 126.51 | -4.49 | -3.43% | 126.01 | 133.27 | 26926 | 34442.84 | 4.55% | 1.00 |
| 2026-02-10 | 130.03 | 131.00 | -0.40 | -0.30% | 127.12 | 132.75 | 25536 | 33303.55 | 4.32% | 0.00 |
| 2026-02-09 | 129.99 | 131.40 | 4.10 | 3.22% | 125.11 | 136.00 | 45901 | 60117.12 | 7.76% | 0.00 |
| 2026-02-06 | 130.00 | 127.30 | -4.24 | -3.22% | 127.27 | 134.30 | 34021 | 44016.43 | 5.75% | 1.00 |
| 2026-02-05 | 131.26 | 131.54 | -2.10 | -1.57% | 127.00 | 137.00 | 30758 | 40264.10 | 5.20% | 1.00 |
| 2026-02-04 | 132.64 | 133.64 | 0.64 | 0.48% | 129.78 | 134.64 | 32234 | 42517.90 | 5.45% | 0.00 |
| 2026-02-03 | 131.65 | 133.00 | 3.42 | 2.64% | 128.50 | 138.00 | 47408 | 63171.86 | 8.01% | 4.00 |
| 2026-02-02 | 124.66 | 129.58 | 4.28 | 3.42% | 124.00 | 133.97 | 66825 | 87566.93 | 11.30% | 0.00 |
| 2026-01-30 | 126.29 | 125.30 | -2.60 | -2.03% | 123.50 | 131.50 | 51793 | 65855.36 | 8.76% | 0.00 |
| 2026-01-29 | 129.54 | 127.90 | -2.75 | -2.10% | 125.97 | 134.90 | 45210 | 58539.34 | 7.64% | 2.00 |
| 2026-01-28 | 135.44 | 130.65 | -2.13 | -1.60% | 127.18 | 136.70 | 48196 | 62656.04 | 8.15% | 0.00 |
| 2026-01-27 | 120.36 | 132.78 | 9.33 | 7.56% | 117.82 | 136.88 | 79226 | 102435.30 | 13.39% | 0.00 |
| 2026-01-26 | 117.63 | 123.45 | 5.68 | 4.82% | 114.77 | 131.60 | 81805 | 100327.66 | 13.83% | 1.00 |
| 2026-01-23 | 112.30 | 117.77 | 7.76 | 7.05% | 112.01 | 122.30 | 66661 | 77780.35 | 11.27% | 9.00 |
| 2026-01-22 | 112.49 | 110.01 | -2.54 | -2.26% | 107.00 | 115.80 | 67830 | 75006.67 | 11.47% | 0.00 |
| 2026-01-21 | 99.91 | 112.55 | 9.43 | 9.14% | 98.15 | 114.97 | 71117 | 75366.64 | 12.02% | 1.00 |
| 2026-01-20 | 99.95 | 103.12 | 3.13 | 3.13% | 97.01 | 104.15 | 51753 | 52087.10 | 8.75% | 2.00 |
| 2026-01-19 | 99.00 | 99.99 | -1.51 | -1.49% | 96.03 | 100.90 | 52746 | 52337.58 | 8.92% | 2.00 |
| 2026-01-16 | 94.11 | 101.50 | 8.49 | 9.13% | 92.05 | 102.88 | 102526 | 100842.98 | 17.33% | 3.00 |
| 2026-01-15 | 86.49 | 93.01 | 5.96 | 6.85% | 86.21 | 93.64 | 43175 | 38832.96 | 7.30% | 0.00 |
| 2026-01-14 | 84.36 | 87.05 | 3.03 | 3.61% | 83.40 | 88.46 | 44996 | 38753.69 | 7.61% | 1.00 |
| 2026-01-13 | 89.01 | 84.02 | -4.56 | -5.15% | 84.02 | 89.99 | 42300 | 36403.71 | 7.15% | 0.00 |
| 2026-01-12 | 91.00 | 88.58 | -3.57 | -3.87% | 87.00 | 91.00 | 44860 | 39778.47 | 7.58% | 0.00 |
| 2026-01-09 | 90.70 | 92.15 | 1.80 | 1.99% | 89.28 | 94.50 | 46374 | 42838.83 | 7.84% | 0.00 |
| 2026-01-08 | 92.59 | 90.35 | -2.81 | -3.02% | 89.00 | 93.16 | 45418 | 41194.99 | 7.68% | 0.00 |
| 2026-01-07 | 87.29 | 93.16 | 7.51 | 8.77% | 85.61 | 98.33 | 75042 | 69672.48 | 12.69% | 1.00 |
| 2026-01-06 | 85.97 | 85.65 | 0.04 | 0.05% | 85.29 | 87.56 | 40091 | 34506.50 | 6.78% | 0.00 |
| 2026-01-05 | 88.11 | 85.61 | -2.50 | -2.84% | 82.82 | 88.11 | 63214 | 53712.60 | 10.69% | 0.00 |
| 2025-12-31 | 89.96 | 88.11 | -2.39 | -2.64% | 87.80 | 91.09 | 41497 | 36952.32 | 7.02% | 0.00 |
| 2025-12-30 | 89.06 | 90.50 | 0.57 | 0.63% | 87.25 | 92.50 | 48193 | 43478.68 | 8.15% | 0.00 |
| 2025-12-29 | 89.88 | 89.93 | 0.56 | 0.63% | 86.00 | 91.30 | 57495 | 51089.01 | 9.72% | 0.00 |
| 2025-12-26 | 89.71 | 89.37 | 0.13 | 0.15% | 87.66 | 90.99 | 53952 | 48170.89 | 9.12% | 4.00 |
| 2025-12-25 | 91.17 | 89.24 | -1.11 | -1.23% | 87.10 | 91.40 | 65810 | 58619.10 | 11.13% | 1.00 |
| 2025-12-24 | 89.62 | 90.35 | -0.20 | -0.22% | 88.71 | 92.50 | 84033 | 76045.80 | 14.21% | 2.00 |
| 2025-12-23 | 83.30 | 90.55 | 5.55 | 6.53% | 83.30 | 91.43 | 109232 | 95308.71 | 18.47% | 2.00 |
| 2025-12-22 | 73.66 | 85.00 | 12.44 | 17.14% | 73.00 | 87.07 | 118105 | 96415.62 | 19.97% | 2.00 |
| 2025-12-19 | 65.26 | 72.56 | 7.36 | 11.29% | 65.26 | 74.68 | 73361 | 51891.74 | 12.40% | 2.00 |
| 2025-12-18 | 63.06 | 65.20 | 0.95 | 1.48% | 62.78 | 68.00 | 27262 | 17975.56 | 4.61% | 2.00 |
| 2025-12-17 | 61.23 | 64.25 | 2.97 | 4.85% | 61.17 | 64.28 | 21594 | 13538.88 | 3.65% | 0.00 |
| 2025-12-16 | 63.63 | 61.28 | -2.55 | -3.99% | 60.45 | 64.07 | 23945 | 14765.57 | 4.05% | 0.00 |
| 2025-12-15 | 64.11 | 63.83 | -1.13 | -1.74% | 63.69 | 64.93 | 15801 | 10144.37 | 2.67% | 0.00 |
| 2025-12-12 | 65.19 | 64.96 | -0.17 | -0.26% | 64.23 | 65.77 | 19080 | 12415.76 | 3.23% | 0.00 |
| 2025-12-11 | 66.80 | 65.13 | -1.79 | -2.67% | 65.00 | 66.99 | 21420 | 14107.83 | 3.62% | 4.00 |
| 2025-12-10 | 67.28 | 66.92 | -1.29 | -1.89% | 66.00 | 68.18 | 27578 | 18360.15 | 4.66% | 0.00 |
| 2025-12-09 | 67.00 | 68.21 | 0.89 | 1.32% | 66.40 | 70.48 | 44650 | 30597.35 | 7.55% | 3.00 |
| 2025-12-08 | 66.30 | 67.32 | 0.95 | 1.43% | 66.10 | 68.48 | 28349 | 19106.58 | 4.79% | 0.00 |
| 2025-12-05 | 65.01 | 66.37 | 1.18 | 1.81% | 64.75 | 67.48 | 28774 | 19083.33 | 4.86% | 0.00 |
| 2025-12-04 | 65.50 | 65.19 | -0.96 | -1.45% | 64.45 | 66.15 | 26901 | 17477.02 | 4.55% | 1.00 |
| 2025-12-03 | 64.12 | 66.15 | 2.52 | 3.96% | 64.00 | 67.49 | 46202 | 30471.49 | 7.81% | 0.00 |
| 2025-12-02 | 64.40 | 63.63 | -1.07 | -1.65% | 63.25 | 64.86 | 25875 | 16516.39 | 4.37% | 0.00 |
| 2025-12-01 | 65.83 | 64.70 | -1.54 | -2.32% | 63.75 | 66.75 | 41523 | 26930.88 | 7.02% | 0.00 |
| 2025-11-28 | 63.24 | 66.24 | 2.25 | 3.52% | 63.24 | 67.60 | 48705 | 31930.15 | 8.23% | 0.00 |
| 2025-11-27 | 59.23 | 63.99 | 4.59 | 7.73% | 59.23 | 64.80 | 61407 | 38932.19 | 10.38% | 0.00 |
| 2025-11-26 | 58.48 | 59.40 | 0.88 | 1.50% | 57.48 | 60.77 | 20122 | 11936.49 | 3.40% | 2.00 |
| 2025-11-25 | 58.41 | 58.52 | 1.24 | 2.16% | 57.40 | 60.60 | 20124 | 11897.64 | 3.40% | 0.00 |
深证大盘股票行情在线 K线走势图
凯格精机(301338)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
