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
2023-12-29 39.54 41.33 39.54 41.00 1.5M
2023-12-28 39.35 40.10 38.81 39.61 1.0M
2023-12-27 37.80 39.47 37.78 39.38 1.2M
2023-12-26 38.88 38.88 37.73 37.79 0.9M
2023-12-25 38.80 39.60 38.78 38.92 0.5M
2023-12-22 40.00 40.19 38.82 38.96 1.0M
2023-12-21 40.60 40.65 38.88 40.10 1.4M
2023-12-20 40.76 41.19 40.39 40.81 1.3M
2023-12-19 39.87 40.57 39.25 40.57 1.2M
2023-12-18 40.20 40.50 39.61 39.66 0.7M
2023-12-15 40.33 40.71 40.09 40.63 0.9M
2023-12-14 40.50 40.95 40.11 40.26 1.0M
2023-12-13 41.49 41.61 40.40 40.50 1.5M
2023-12-12 41.97 42.27 41.10 41.49 1.3M
2023-12-11 41.50 42.13 40.80 41.97 1.5M
2023-12-08 41.02 42.17 40.77 41.82 2.1M
2023-12-07 40.72 41.18 40.50 40.76 1.2M
2023-12-06 40.82 41.45 40.49 40.72 1.3M
2023-12-05 41.84 41.98 40.83 41.00 1.8M
2023-12-04 43.05 43.38 42.01 42.01 1.9M
2023-12-01 43.34 43.45 42.33 43.17 1.9M
2023-11-30 44.55 44.79 42.60 43.40 2.7M
2023-11-29 43.64 45.30 43.55 44.79 4.0M
2023-11-28 43.36 45.36 42.86 43.85 3.2M
2023-11-27 42.99 43.37 42.30 43.18 2.1M
2023-11-24 44.10 44.41 41.99 42.91 4.0M
2023-11-23 44.80 44.97 43.76 44.41 3.2M
2023-11-22 45.50 46.49 44.66 45.16 4.0M
2023-11-21 46.30 46.88 44.91 45.38 5.9M
2023-11-20 45.27 47.88 44.88 47.16 8.2M
2023-11-17 43.70 45.55 43.19 44.87 5.2M
2023-11-16 44.50 44.50 43.28 43.36 4.3M
2023-11-15 45.67 46.06 43.91 44.95 5.9M
2023-11-14 44.10 46.00 43.24 45.65 6.0M
2023-11-13 44.55 44.64 43.43 44.18 4.7M
2023-11-10 43.73 45.88 43.45 44.14 7.1M
2023-11-09 46.13 47.99 44.40 44.90 10.2M
2023-11-08 44.26 47.88 43.45 46.15 11.4M
2023-11-07 43.32 44.87 42.71 44.26 6.3M
2023-11-06 42.90 43.79 42.20 43.15 4.8M
2023-11-03 40.01 43.73 40.01 43.10 5.6M
2023-11-02 41.25 42.19 39.78 39.91 3.4M
2023-11-01 42.69 43.10 40.62 41.15 4.6M
2023-10-31 43.07 45.60 42.33 42.69 7.1M
2023-10-30 41.06 43.86 40.50 43.49 7.3M
2023-10-27 37.81 42.88 37.20 42.19 8.1M
2023-10-26 37.10 37.88 36.65 37.81 2.0M
2023-10-25 36.79 37.58 36.51 37.40 2.1M
2023-10-24 36.34 37.70 35.78 36.84 2.2M
2023-10-23 36.39 37.90 35.80 36.12 1.7M
2023-10-20 38.38 39.49 37.00 37.14 2.8M
2023-10-19 37.31 40.00 37.12 38.40 3.4M
2023-10-18 37.97 38.38 37.25 37.57 2.0M
2023-10-17 40.51 40.51 37.71 37.80 3.7M
2023-10-16 40.02 40.63 39.50 40.62 2.3M
2023-10-13 40.37 41.25 39.86 40.22 3.4M
2023-10-12 42.58 42.58 40.37 40.68 4.4M
2023-10-11 43.40 43.43 41.83 42.55 5.4M
2023-10-10 42.41 43.90 42.40 43.86 7.0M
2023-10-09 42.30 42.99 41.72 42.14 4.5M
2023-09-28 42.81 43.11 41.87 42.75 5.5M
2023-09-27 43.85 43.85 42.35 42.36 7.9M
2023-09-26 43.12 46.19 43.12 44.78 11.5M
2023-09-25 41.80 43.17 41.63 42.70 7.6M
2023-09-22 39.02 41.25 38.95 41.20 4.7M
2023-09-21 38.89 40.19 38.39 39.39 3.8M
2023-09-20 39.55 41.00 39.06 39.78 4.7M
2023-09-19 40.98 40.98 39.24 39.40 4.6M
2023-09-18 42.00 42.50 40.36 41.20 7.8M
2023-09-15 43.98 46.78 41.21 43.80 11.2M
2023-09-14 42.88 45.10 41.68 43.35 7.4M
2023-09-13 42.62 44.00 40.63 44.00 9.3M
2023-09-12 45.00 46.82 42.02 42.53 8.2M
2023-09-11 42.51 42.56 41.16 41.44 6.2M
2023-09-08 41.85 44.39 41.66 43.41 8.0M
2023-09-07 42.60 43.18 41.30 41.93 6.4M
2023-09-06 41.02 43.59 41.02 43.21 8.7M
2023-09-05 40.78 43.08 40.50 41.22 8.5M
2023-09-04 39.80 40.50 39.35 40.50 4.2M
2023-09-01 40.12 40.98 39.00 39.50 5.5M
2023-08-31 36.70 41.09 36.70 39.91 7.7M
2023-08-30 37.14 38.83 36.80 37.72 4.7M
2023-08-29 33.62 36.25 33.62 36.04 3.3M
2023-08-28 36.38 36.38 33.82 33.82 1.9M
2023-08-25 35.10 35.32 34.01 34.10 1.8M
2023-08-24 36.20 36.50 35.11 35.45 2.1M
2023-08-23 37.92 37.96 35.99 36.14 2.1M
2023-08-22 37.53 37.93 36.23 37.69 2.6M
2023-08-21 37.33 38.17 37.33 37.64 2.3M
2023-08-18 37.11 38.38 37.11 37.32 3.2M
2023-08-17 36.32 37.55 36.02 37.45 3.1M
2023-08-16 38.73 38.73 36.50 36.56 4.2M
2023-08-15 38.51 39.05 37.99 38.44 2.2M
2023-08-14 38.95 38.97 37.83 38.87 3.1M
2023-08-11 40.11 40.72 39.40 39.40 3.6M
2023-08-10 42.38 43.29 40.20 40.20 4.9M
2023-08-09 44.05 44.06 42.59 42.89 3.6M
2023-08-08 44.27 44.98 43.55 44.70 5.6M
2023-08-07 42.00 45.80 41.01 45.05 8.2M
2023-08-04 43.06 43.86 42.12 42.21 5.6M
2023-08-03 42.21 43.96 41.30 43.84 7.7M
2023-08-02 40.78 41.95 40.25 41.90 5.1M
2023-08-01 40.61 41.40 39.90 41.16 4.9M
2023-07-31 40.30 41.08 40.05 40.69 3.6M
2023-07-28 41.90 41.90 40.71 40.75 4.8M
2023-07-27 43.00 43.85 41.54 41.73 7.4M
2023-07-26 44.51 46.42 43.71 43.89 8.2M
2023-07-25 48.16 48.77 45.16 45.28 10.7M
2023-07-24 48.35 49.30 45.70 47.89 11.9M
2023-07-21 54.00 58.30 50.00 50.05 15.4M
2023-07-20 55.18 62.82 51.05 60.76 19.4M
2023-07-19 49.94 56.05 49.51 54.20 16.2M
2023-07-18 40.30 47.60 40.30 47.60 5.2M
2023-07-17 40.27 40.85 39.28 39.67 1.8M
2023-07-14 41.10 41.43 40.12 40.88 3.4M
2023-07-13 36.23 40.97 35.90 40.52 4.3M
2023-07-12 37.20 37.27 36.01 36.23 0.6M
2023-07-11 36.61 37.30 36.46 36.95 0.5M
2023-07-10 36.95 37.01 36.32 36.54 0.8M
2023-07-07 37.35 37.72 36.52 36.90 0.7M
2023-07-06 37.02 37.88 36.76 37.35 0.8M
2023-07-05 38.65 38.65 37.15 37.18 1.0M
2023-07-04 37.57 38.57 37.51 38.01 1.0M
2023-07-03 38.96 39.40 37.66 37.76 1.4M
2023-06-30 39.00 39.60 38.55 38.90 1.5M
2023-06-29 38.48 39.57 38.48 39.13 1.4M
2023-06-28 37.58 39.59 36.25 38.70 2.5M
2023-06-27 37.27 37.89 36.95 37.82 0.9M
2023-06-26 37.82 39.33 37.14 37.51 1.4M
2023-06-21 38.47 38.95 37.79 38.05 1.5M
2023-06-20 39.70 40.73 38.66 38.87 2.3M
2023-06-19 38.50 40.20 38.40 39.66 2.2M
2023-06-16 38.07 38.98 37.25 38.51 1.8M
2023-06-15 37.94 40.44 37.94 38.00 2.7M
2023-06-14 38.12 38.25 36.80 37.77 2.1M
2023-06-13 36.51 38.99 36.31 38.26 2.9M
2023-06-12 35.30 37.71 35.28 36.80 2.1M
2023-06-09 35.37 35.68 34.90 35.43 0.9M
2023-06-08 35.94 36.04 35.03 35.50 1.0M
2023-06-07 35.41 36.66 35.10 36.19 1.4M
2023-06-06 36.50 36.78 35.28 35.43 1.0M
2023-06-05 36.51 37.11 35.84 36.64 1.4M
2023-06-02 36.61 36.87 36.21 36.35 1.1M
2023-06-01 36.19 37.04 35.80 36.41 1.4M
2023-05-31 35.89 36.54 35.57 35.91 1.0M
2023-05-30 36.04 36.06 35.49 35.86 1.1M
2023-05-29 36.36 36.36 35.22 35.85 1.7M
2023-05-26 35.44 37.14 35.01 36.46 2.1M
2023-05-25 35.71 35.93 34.93 35.46 1.6M
2023-05-24 34.30 36.21 34.30 36.21 2.1M
2023-05-23 35.71 35.71 34.63 34.68 1.4M
2023-05-22 34.23 35.88 33.96 35.75 2.4M
2023-05-19 33.45 34.71 33.38 34.54 2.0M
2023-05-18 33.22 33.96 33.11 33.65 1.2M
2023-05-17 32.16 33.49 32.00 33.36 1.6M
2023-05-16 31.79 32.35 31.66 32.16 1.0M
2023-05-15 31.34 32.06 31.07 32.03 0.9M
2023-05-12 31.79 32.36 31.09 31.33 1.2M
2023-05-11 31.57 32.06 31.36 31.70 0.9M
2023-05-10 31.39 31.59 30.84 31.36 0.9M
2023-05-09 32.85 32.85 31.29 31.29 1.9M
2023-05-08 32.79 33.07 32.32 32.71 1.0M
2023-05-05 34.00 34.13 32.22 32.81 1.8M
2023-05-04 35.25 35.25 33.41 33.74 1.7M
2023-04-28 33.99 35.14 33.99 35.09 1.4M
2023-04-27 34.57 35.42 33.34 34.04 2.6M
2023-04-26 36.43 37.14 35.51 36.39 2.0M
2023-04-25 41.49 41.49 35.81 36.72 3.9M
2023-04-24 41.85 42.44 41.26 41.61 1.3M
2023-04-21 43.64 43.95 41.13 41.70 3.1M
2023-04-20 43.79 45.43 43.67 44.18 2.4M
2023-04-19 43.77 44.89 43.09 43.76 2.1M
2023-04-18 44.82 45.05 43.49 44.14 2.2M
2023-04-17 44.64 46.82 44.49 45.35 3.2M
2023-04-14 43.86 45.41 42.80 44.80 3.2M
2023-04-13 45.21 45.36 43.33 43.34 3.1M
2023-04-12 42.86 45.69 42.67 45.20 4.0M
2023-04-11 43.50 43.58 42.32 42.75 1.8M
2023-04-10 43.26 44.86 42.99 43.43 2.9M
2023-04-07 43.30 44.60 42.89 43.28 3.2M
2023-04-06 41.71 43.93 41.61 43.57 3.6M
2023-04-04 40.78 42.63 40.36 41.85 3.1M
2023-04-03 39.84 41.11 39.84 40.76 1.5M
2023-03-31 39.71 40.10 39.59 39.84 0.9M
2023-03-30 40.38 40.39 39.36 39.74 1.2M
2023-03-29 39.74 40.83 39.73 40.41 1.3M
2023-03-28 40.83 40.83 39.52 39.84 1.7M
2023-03-27 41.26 41.54 40.18 40.71 2.0M
2023-03-24 41.94 42.24 40.96 41.07 2.2M
2023-03-23 42.11 42.83 41.00 42.11 3.0M
2023-03-22 42.66 42.99 41.92 42.52 2.4M
2023-03-21 42.14 43.00 41.34 42.75 2.5M
2023-03-20 41.76 43.13 40.97 42.19 4.3M
2023-03-17 41.69 41.76 40.72 40.94 2.7M
2023-03-16 40.72 41.56 40.36 41.20 1.9M
2023-03-15 41.43 41.92 40.80 41.15 2.7M
2023-03-14 40.33 42.34 39.77 41.94 4.0M
2023-03-13 40.79 40.79 39.73 40.74 2.3M
2023-03-10 39.36 41.25 39.23 40.86 3.8M
2023-03-09 38.56 40.57 38.24 39.69 2.9M
2023-03-08 37.99 38.66 37.81 38.52 0.7M
2023-03-07 39.14 39.14 38.11 38.11 1.0M
2023-03-06 38.56 39.14 38.29 38.99 1.2M
2023-03-03 38.33 39.14 38.16 38.47 1.1M
2023-03-02 39.40 39.40 38.17 38.21 1.7M
2023-03-01 38.57 39.76 38.50 39.40 1.4M
2023-02-28 38.46 38.69 37.75 38.56 1.4M
2023-02-27 40.04 40.06 38.22 38.31 1.9M
2023-02-24 39.95 40.64 39.69 40.02 1.6M
2023-02-23 39.71 40.30 39.29 39.86 1.5M
2023-02-22 39.44 39.96 39.19 39.52 1.1M
2023-02-21 39.60 39.89 39.11 39.63 1.2M
2023-02-20 39.81 40.24 39.00 39.63 1.9M
2023-02-17 40.53 41.20 39.83 40.01 1.4M
2023-02-16 41.81 42.36 40.42 40.53 2.5M
2023-02-15 42.24 42.34 41.81 41.89 1.3M
2023-02-14 42.99 43.11 42.13 42.27 1.4M
2023-02-13 42.79 43.06 42.07 42.89 2.0M
2023-02-10 41.87 43.27 41.71 43.00 2.7M
2023-02-09 40.40 42.13 40.18 42.07 1.9M
2023-02-08 41.44 41.86 40.50 40.56 1.2M
2023-02-07 40.35 41.64 40.13 41.46 1.5M
2023-02-06 40.80 40.80 40.09 40.27 0.8M
2023-02-03 41.25 41.83 40.49 40.87 1.1M
2023-02-02 41.20 42.44 40.96 41.55 1.9M
2023-02-01 40.49 41.37 40.43 41.20 1.5M
2023-01-31 40.21 40.63 39.57 40.40 1.5M
2023-01-30 40.57 40.95 40.24 40.49 1.2M
2023-01-20 40.22 41.01 40.01 40.20 0.9M
2023-01-19 40.39 40.41 39.59 40.18 1.1M
2023-01-18 41.11 41.54 40.08 40.41 1.5M
2023-01-17 39.70 41.39 39.49 41.13 2.2M
2023-01-16 39.31 39.86 39.19 39.66 1.1M
2023-01-13 39.00 40.11 39.00 39.49 1.2M
2023-01-12 38.75 39.77 38.75 39.13 1.2M
2023-01-11 38.89 39.86 38.80 38.84 1.5M
2023-01-10 38.89 39.78 38.29 39.11 1.2M
2023-01-09 38.71 39.28 38.44 38.92 1.1M
2023-01-06 38.52 38.93 38.11 38.59 1.3M
2023-01-05 38.73 39.14 38.00 38.72 1.6M
2023-01-04 37.67 40.37 37.61 39.20 2.8M
2023-01-03 36.41 37.71 36.11 37.71 1.2M