凯格精机

301338
🏛️ 中国 →
68.92
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 72.27 73.05 71.92 72.06 284.4K
09:35 72.06 72.79 71.83 72.33 185.3K
09:40 72.33 72.34 71.61 71.61 168.7K
09:45 71.62 71.62 70.57 70.67 265.5K
09:50 70.66 70.66 69.20 69.44 342.8K
09:55 69.49 70.17 69.28 69.95 215.5K
10:00 69.72 70.28 69.72 70.05 130.4K
10:05 70.05 70.59 69.94 70.50 136.6K
10:10 70.47 70.49 70.03 70.13 59.9K
10:15 70.11 70.55 70.11 70.34 67.5K
10:20 70.34 70.47 70.03 70.47 68.0K
10:25 70.56 70.58 70.13 70.36 69.7K
10:30 70.33 70.60 70.25 70.25 45.5K
10:35 70.25 70.27 69.84 70.05 86.7K
10:40 70.05 70.11 69.93 70.01 43.6K
10:45 70.09 70.26 69.97 70.11 39.4K
10:50 70.11 70.41 70.10 70.39 46.1K
10:55 70.57 71.29 70.54 70.80 117.5K
11:00 70.80 70.84 70.50 70.54 107.5K
11:05 70.53 70.62 70.44 70.50 37.4K
11:10 70.50 70.52 70.24 70.45 31.8K
11:15 70.47 71.00 70.24 70.54 77.8K
11:20 70.50 70.89 70.50 70.60 59.7K
11:25 70.60 70.68 70.25 70.45 75.4K
11:30 70.45 70.45 70.45 70.45 0.4K
13:00 70.60 70.60 70.20 70.20 38.7K
13:05 70.24 70.42 70.07 70.14 34.2K
13:10 70.12 70.35 70.12 70.35 39.2K
13:15 70.30 70.38 70.04 70.11 60.2K
13:20 70.10 70.42 70.10 70.18 46.9K
13:25 70.17 70.55 70.17 70.32 38.7K
13:30 70.40 70.40 69.92 69.97 36.4K
13:35 69.98 69.98 69.72 69.86 43.6K
13:40 69.86 69.86 69.58 69.70 108.9K
13:45 69.70 70.04 69.52 70.03 66.4K
13:50 70.03 70.03 69.68 69.86 48.2K
13:55 69.86 69.86 69.45 69.45 50.5K
14:00 69.46 69.67 69.39 69.65 56.6K
14:05 69.58 69.65 69.34 69.53 33.2K
14:10 69.51 69.54 69.33 69.46 33.1K
14:15 69.39 69.69 69.39 69.61 29.2K
14:20 69.58 70.00 69.35 69.55 85.8K
14:25 69.55 69.99 69.39 69.61 60.1K
14:30 69.70 69.72 69.19 69.20 111.3K
14:35 69.20 69.30 68.86 68.89 125.2K
14:40 68.88 69.40 68.88 69.33 106.3K
14:45 69.32 69.55 69.02 69.15 74.3K
14:50 69.06 69.06 68.65 68.72 144.0K
14:55 68.83 69.05 68.71 68.99 45.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 72.41 73.07 68.65 68.92 4.3M
2025-09-25 72.37 74.37 71.71 72.81 3.1M
2025-09-24 72.18 74.77 71.00 73.53 4.6M
2025-09-23 74.05 76.50 70.05 73.08 7.5M
2025-09-22 66.29 75.30 66.12 75.23 8.0M
2025-09-19 66.68 67.40 65.41 65.80 3.5M
2025-09-18 65.79 68.29 65.00 65.80 3.7M
2025-09-17 66.00 67.50 65.14 65.70 3.3M
2025-09-16 68.02 69.44 65.70 66.21 4.0M
2025-09-15 69.80 70.67 67.50 68.02 3.2M
2025-09-12 67.02 71.68 65.99 70.18 6.5M
2025-09-11 61.70 70.48 61.50 68.33 6.8M
2025-09-10 61.00 63.64 60.71 61.92 2.6M
2025-09-09 60.69 63.39 60.14 60.81 3.0M
2025-09-08 62.21 62.94 60.93 61.08 3.1M
2025-09-05 59.58 62.28 59.58 62.24 3.8M
2025-09-04 62.50 63.78 58.96 59.58 3.6M
2025-09-03 62.00 63.76 61.26 62.10 4.6M
2025-09-02 70.00 70.50 60.62 61.46 7.8M
2025-09-01 66.33 70.50 66.33 69.49 5.6M
2025-08-29 67.50 67.83 64.51 66.33 5.8M
2025-08-28 67.20 70.60 66.02 69.86 7.0M
2025-08-27 70.95 71.78 67.00 67.20 5.9M
2025-08-26 69.59 72.60 69.08 70.60 5.6M
2025-08-25 70.48 71.08 66.06 70.60 7.4M
2025-08-22 65.28 69.15 64.60 68.14 6.9M
2025-08-21 67.00 67.98 65.50 65.86 5.0M
2025-08-20 67.80 68.58 65.48 67.74 5.7M
2025-08-19 68.70 71.69 67.20 69.12 6.1M
2025-08-18 70.20 71.89 67.00 69.82 8.4M
2025-08-15 63.02 72.68 63.02 67.79 9.7M
2025-08-14 66.06 68.98 63.69 63.97 6.4M
2025-08-13 65.78 68.13 62.68 66.15 8.0M
2025-08-12 65.20 65.80 63.30 64.83 6.2M
2025-08-11 62.26 69.25 61.61 66.19 9.6M
2025-08-08 58.43 63.30 56.65 60.73 8.7M
2025-08-07 60.00 60.68 57.70 58.41 6.9M
2025-08-06 56.87 60.97 56.56 60.38 11.5M
2025-08-05 59.16 63.68 58.31 58.87 11.7M
2025-08-04 51.02 59.87 50.62 56.87 12.6M
2025-08-01 52.51 54.98 51.00 52.01 12.0M
2025-07-31 47.29 56.28 46.85 51.80 13.7M
2025-07-30 49.00 49.30 46.63 46.90 4.0M
2025-07-29 48.91 49.79 48.16 49.00 5.2M
2025-07-28 46.45 50.55 45.70 49.75 8.6M
2025-07-25 45.50 46.17 45.02 45.91 3.6M
2025-07-24 43.80 45.71 43.80 45.50 5.0M
2025-07-23 44.19 44.44 42.48 44.04 5.6M
2025-07-22 43.60 46.56 43.19 45.50 5.8M
2025-07-21 44.20 44.36 43.52 43.81 2.8M
2025-07-18 43.92 44.72 43.58 44.17 3.5M
2025-07-17 42.60 45.51 42.31 43.80 6.0M
2025-07-16 43.05 43.18 42.15 42.21 2.7M
2025-07-15 42.55 43.45 42.35 43.06 3.7M
2025-07-14 42.42 43.14 42.20 42.55 2.3M
2025-07-11 42.65 42.67 41.90 42.40 2.3M
2025-07-10 43.31 43.55 42.50 42.66 2.4M
2025-07-09 44.30 44.59 43.13 43.31 3.7M
2025-07-08 44.22 45.90 44.00 44.61 4.4M
2025-07-07 43.95 44.65 43.65 44.11 2.5M
2025-07-04 44.81 45.55 43.80 44.22 4.0M
2025-07-03 44.88 45.50 44.21 44.93 4.2M
2025-07-02 44.81 45.44 43.84 44.71 5.0M
2025-07-01 47.18 47.59 45.25 45.44 7.8M
2025-06-30 45.23 51.00 45.23 47.71 11.2M
2025-06-27 42.48 46.28 41.77 45.10 8.0M
2025-06-26 41.94 43.26 41.23 42.51 4.8M
2025-06-25 41.75 42.19 41.30 41.55 2.6M
2025-06-24 41.26 41.88 41.08 41.52 2.9M
2025-06-23 39.62 41.48 38.81 41.26 3.1M
2025-06-20 40.00 41.11 39.77 40.05 2.2M
2025-06-19 41.29 41.30 39.93 40.07 3.1M
2025-06-18 40.10 41.65 39.88 41.50 3.6M
2025-06-17 40.64 41.00 39.86 40.45 3.2M
2025-06-16 38.49 41.62 38.40 40.90 5.0M
2025-06-13 39.26 39.49 38.50 38.68 2.0M
2025-06-12 38.92 40.00 38.70 39.56 2.1M
2025-06-11 38.79 39.91 38.38 39.03 2.0M
2025-06-10 38.98 39.75 38.26 38.72 2.9M
2025-06-09 39.28 39.38 38.50 38.76 1.9M
2025-06-06 38.57 39.25 38.31 39.14 2.4M
2025-06-05 37.77 39.16 37.56 38.70 3.0M
2025-06-04 37.27 38.56 37.04 37.85 2.3M
2025-06-03 36.64 37.65 36.64 37.01 2.6M
2025-05-30 38.61 38.86 36.99 37.10 4.3M
2025-05-29 38.50 39.30 37.98 39.05 4.7M
2025-05-28 38.26 39.02 37.71 38.53 2.6M
2025-05-27 38.29 38.56 37.70 38.33 1.8M
2025-05-26 37.17 38.79 37.11 38.35 2.7M
2025-05-23 37.31 38.35 37.05 37.56 2.3M
2025-05-22 37.39 37.96 37.01 37.46 1.8M
2025-05-21 37.88 37.88 36.82 37.24 1.3M
2025-05-20 37.68 38.00 37.27 37.67 1.4M
2025-05-19 37.42 38.10 37.01 37.51 1.6M
2025-05-16 37.06 38.10 36.77 37.73 2.0M
2025-05-15 37.30 37.57 36.51 37.04 2.0M
2025-05-14 37.27 37.85 36.51 37.00 2.2M
2025-05-13 37.83 37.95 37.17 37.25 1.9M
2025-05-12 37.60 37.88 37.16 37.60 2.1M
2025-05-09 37.30 37.45 36.62 37.20 2.0M
2025-05-08 36.48 37.46 36.26 37.29 3.0M
2025-05-07 37.00 37.20 36.20 36.64 2.5M
2025-05-06 36.15 36.77 35.88 36.77 3.5M
2025-04-30 35.00 35.95 34.80 35.56 3.1M
2025-04-29 34.84 35.68 34.00 35.07 4.5M
2025-04-28 32.96 33.93 32.95 33.48 2.3M
2025-04-25 32.70 33.38 32.40 32.60 2.2M
2025-04-24 32.66 32.84 32.00 32.12 1.3M
2025-04-23 31.79 33.33 31.60 32.66 2.8M
2025-04-22 31.30 31.85 31.04 31.59 1.0M
2025-04-21 30.75 31.38 30.42 31.38 1.0M
2025-04-18 31.33 31.49 30.52 30.75 1.3M
2025-04-17 30.96 31.80 30.96 31.33 1.4M
2025-04-16 32.07 32.33 31.01 31.33 2.4M
2025-04-15 31.14 31.63 30.73 31.57 1.2M
2025-04-14 32.58 32.58 31.00 31.18 1.6M
2025-04-11 30.02 31.65 30.02 31.01 1.8M
2025-04-10 31.62 31.75 30.62 30.65 2.2M
2025-04-09 28.73 30.12 26.42 29.90 2.4M
2025-04-08 28.61 30.37 28.28 29.16 2.4M
2025-04-07 33.87 33.87 27.95 27.95 3.8M
2025-04-03 33.90 35.12 33.01 34.94 2.8M
2025-04-02 34.50 34.84 34.04 34.14 1.6M
2025-04-01 34.32 35.29 33.98 34.56 2.3M
2025-03-31 33.65 35.95 32.96 34.35 3.3M
2025-03-28 34.76 35.43 33.56 33.56 2.0M
2025-03-27 35.11 35.30 34.12 34.63 1.9M
2025-03-26 35.10 35.60 34.68 35.30 2.0M
2025-03-25 35.21 36.09 34.70 34.80 2.3M
2025-03-24 37.23 37.41 34.63 35.73 4.9M
2025-03-21 36.82 37.99 36.40 37.23 5.0M
2025-03-20 36.09 37.83 35.92 37.23 5.6M
2025-03-19 35.70 36.27 35.38 36.25 2.5M
2025-03-18 35.82 36.08 35.43 35.77 2.1M
2025-03-17 35.00 35.87 34.80 35.72 2.9M
2025-03-14 35.44 35.44 34.51 35.02 2.3M
2025-03-13 35.20 35.49 34.10 35.31 2.9M
2025-03-12 35.19 35.54 34.97 35.20 1.9M
2025-03-11 34.60 35.55 34.58 35.20 2.5M
2025-03-10 34.30 35.38 34.28 35.10 2.3M
2025-03-07 34.40 34.75 34.00 34.29 1.7M
2025-03-06 34.44 34.93 34.16 34.49 2.0M
2025-03-05 34.30 34.45 33.65 34.15 1.4M
2025-03-04 32.89 34.22 32.89 34.10 1.5M
2025-03-03 33.36 34.26 33.04 33.35 2.2M
2025-02-28 35.53 35.53 33.50 33.62 2.6M
2025-02-27 35.45 35.85 34.92 35.48 3.0M
2025-02-26 36.17 36.17 35.08 35.66 4.9M
2025-02-25 34.22 36.77 34.12 35.55 6.4M
2025-02-24 34.30 34.37 33.74 34.21 1.4M
2025-02-21 33.52 34.26 33.41 34.22 1.9M
2025-02-20 33.44 33.84 33.32 33.75 1.4M
2025-02-19 33.06 33.54 32.59 33.53 1.5M
2025-02-18 33.28 33.97 32.64 32.74 1.7M
2025-02-17 32.96 33.38 32.80 33.33 1.2M
2025-02-14 32.81 33.10 32.43 32.86 1.1M
2025-02-13 33.91 34.00 32.82 32.82 2.0M
2025-02-12 33.46 34.80 32.91 34.06 2.6M
2025-02-11 33.27 33.27 32.74 33.12 1.0M
2025-02-10 33.08 33.33 32.92 33.29 1.2M
2025-02-07 33.37 33.54 32.71 33.10 1.5M
2025-02-06 32.16 33.35 32.16 33.20 1.3M
2025-02-05 32.17 32.45 31.81 32.27 1.0M
2025-01-27 32.29 32.45 31.60 31.60 0.8M
2025-01-24 31.60 32.36 31.40 32.29 1.1M
2025-01-23 32.06 32.44 31.60 31.60 0.9M
2025-01-22 32.00 32.06 31.65 31.82 0.9M
2025-01-21 31.90 32.20 31.35 32.12 1.0M
2025-01-20 31.42 32.10 31.30 31.85 1.1M
2025-01-17 31.07 31.65 30.75 31.42 1.1M
2025-01-16 31.18 31.75 30.70 31.10 1.0M
2025-01-15 31.50 31.94 31.00 31.18 1.0M
2025-01-14 29.99 31.50 29.41 31.49 1.4M
2025-01-13 28.86 29.96 28.43 29.68 0.9M
2025-01-10 30.06 30.54 29.39 29.39 1.0M
2025-01-09 29.31 30.45 29.31 30.10 1.2M
2025-01-08 29.77 30.08 28.59 29.70 1.1M
2025-01-07 28.90 29.77 28.68 29.77 1.0M
2025-01-06 28.98 29.29 27.51 28.73 1.0M
2025-01-03 30.86 31.10 28.81 28.90 1.3M
2025-01-02 31.10 31.75 30.09 30.40 1.2M