凯格精机

301338
🏛️ 中国 →
69.25
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 36.96 37.63 36.09 36.40 0.9M
2022-12-29 36.43 37.69 36.35 36.89 0.9M
2022-12-28 37.22 37.56 36.28 36.52 0.9M
2022-12-27 37.10 38.12 37.05 37.38 1.0M
2022-12-26 36.29 37.43 35.72 37.08 0.9M
2022-12-23 35.25 36.11 34.79 35.93 1.1M
2022-12-22 36.91 37.39 35.43 35.63 1.3M
2022-12-21 38.51 38.57 36.07 36.79 1.4M
2022-12-20 37.11 38.97 36.89 38.46 1.2M
2022-12-19 37.76 38.48 37.07 37.24 0.6M
2022-12-16 38.59 39.14 37.61 38.16 1.2M
2022-12-15 37.18 39.69 36.86 39.28 1.7M
2022-12-14 38.07 39.14 37.51 37.75 1.0M
2022-12-13 38.51 38.76 37.32 37.39 0.7M
2022-12-12 38.41 38.94 37.99 38.49 0.7M
2022-12-09 39.82 40.00 38.34 38.43 1.1M
2022-12-08 39.91 40.71 39.20 39.82 1.4M
2022-12-07 39.49 39.89 39.04 39.88 0.8M
2022-12-06 39.39 40.25 38.95 39.76 0.8M
2022-12-05 39.84 40.04 38.96 39.31 0.8M
2022-12-02 39.14 39.99 38.90 39.80 1.1M
2022-12-01 38.04 39.35 37.98 39.20 1.5M
2022-11-30 38.14 38.14 36.79 37.46 1.1M
2022-11-29 37.57 38.31 37.54 38.13 1.2M
2022-11-28 37.86 38.72 37.16 37.61 1.4M
2022-11-25 39.82 40.42 38.44 38.84 1.3M
2022-11-24 39.63 40.50 39.32 39.79 1.2M
2022-11-23 42.14 42.72 38.86 39.81 3.9M
2022-11-22 42.50 44.37 41.75 43.21 3.1M
2022-11-21 41.46 42.54 39.79 42.43 2.1M
2022-11-18 41.65 42.26 40.86 41.25 1.6M
2022-11-17 41.04 41.73 40.20 41.67 1.4M
2022-11-16 42.50 43.43 40.93 41.41 2.0M
2022-11-15 40.89 42.79 40.56 42.74 2.1M
2022-11-14 43.15 43.19 40.57 40.72 2.8M
2022-11-11 46.64 47.14 43.57 43.57 3.7M
2022-11-10 45.00 48.12 45.00 45.51 4.0M
2022-11-09 45.89 47.20 45.34 45.43 3.7M
2022-11-08 47.54 49.86 45.99 45.99 6.2M
2022-11-07 43.59 45.49 43.43 45.41 3.6M
2022-11-04 44.00 45.07 43.23 43.70 2.2M
2022-11-03 44.27 44.99 43.21 43.89 1.7M
2022-11-02 44.20 45.52 43.68 44.73 2.2M
2022-11-01 42.77 44.85 42.77 44.44 2.1M
2022-10-31 42.21 43.71 42.06 42.73 2.0M
2022-10-28 44.14 45.27 42.66 42.72 2.8M
2022-10-27 45.78 47.57 43.57 44.79 3.9M
2022-10-26 45.43 45.68 43.81 45.14 3.8M
2022-10-25 44.12 47.00 44.08 45.99 5.3M
2022-10-24 44.29 47.64 43.64 44.29 5.8M
2022-10-21 39.65 42.79 38.66 42.03 4.9M
2022-10-20 37.77 39.64 37.14 39.00 2.9M
2022-10-19 38.06 39.14 37.61 37.80 2.2M
2022-10-18 38.50 38.56 37.59 38.11 2.7M
2022-10-17 35.41 38.99 35.04 38.86 3.8M
2022-10-14 35.32 35.85 35.23 35.60 1.4M
2022-10-13 34.85 35.90 34.66 35.09 1.7M
2022-10-12 33.79 35.18 33.49 35.18 1.7M
2022-10-11 34.01 34.47 33.65 34.11 1.0M
2022-10-10 35.24 35.59 33.80 34.00 1.5M
2022-09-30 37.87 37.90 35.08 35.09 2.6M
2022-09-29 38.70 38.86 37.51 37.85 2.2M
2022-09-28 38.54 40.43 38.22 38.25 2.9M
2022-09-27 38.22 39.45 37.36 38.77 2.6M
2022-09-26 40.02 41.03 38.06 38.39 3.0M
2022-09-23 42.84 43.77 40.04 40.21 3.0M
2022-09-22 42.29 43.75 42.00 42.61 2.4M
2022-09-21 43.81 43.87 42.79 42.81 2.5M
2022-09-20 43.20 44.54 42.59 44.50 3.9M
2022-09-19 40.93 44.34 40.30 43.79 4.9M
2022-09-16 40.82 41.98 40.36 40.57 2.0M
2022-09-15 42.64 43.71 40.61 41.01 3.0M
2022-09-14 40.86 42.96 40.52 42.66 2.8M
2022-09-13 40.64 41.41 40.47 41.41 1.6M
2022-09-09 41.69 42.39 40.44 40.64 2.3M
2022-09-08 42.75 43.17 41.19 41.34 2.6M
2022-09-07 41.53 43.98 41.53 43.04 3.5M
2022-09-06 41.87 43.07 41.02 41.71 2.9M
2022-09-05 40.92 43.23 40.90 42.24 3.0M
2022-09-02 39.69 41.69 39.69 41.35 3.2M
2022-09-01 39.49 40.54 39.32 39.68 2.1M
2022-08-31 40.24 41.29 38.57 39.19 2.5M
2022-08-30 40.11 41.19 39.71 40.71 3.0M
2022-08-29 39.42 40.85 39.09 39.86 3.1M
2022-08-26 40.83 41.39 39.12 39.42 3.8M
2022-08-25 45.34 45.52 40.61 40.82 5.8M
2022-08-24 46.16 47.49 44.66 45.57 4.1M
2022-08-23 45.49 47.04 45.49 46.43 4.0M
2022-08-22 47.50 47.86 45.24 45.57 5.5M
2022-08-19 47.56 49.76 47.23 48.01 7.9M
2022-08-18 47.14 48.21 46.71 47.13 7.0M
2022-08-17 51.54 52.09 48.49 48.58 11.8M
2022-08-16 59.29 67.57 56.43 57.29 16.4M