凯中精密

002823
🏛️ 中国 →
16.80
最后更新: 2025-09-30
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 13.50 13.67 13.50 13.63 165.5K
09:35 13.63 13.70 13.61 13.68 157.8K
09:40 13.68 13.71 13.67 13.69 93.8K
09:45 13.72 13.79 13.72 13.78 268.3K
09:50 13.78 13.79 13.74 13.75 79.1K
09:55 13.75 13.77 13.73 13.73 118.4K
10:00 13.73 13.79 13.72 13.76 198.7K
10:05 13.76 13.82 13.73 13.80 170.6K
10:10 13.81 13.84 13.76 13.77 114.6K
10:15 13.77 13.81 13.76 13.80 72.0K
10:20 13.81 13.82 13.77 13.82 80.0K
10:25 13.82 13.83 13.80 13.82 59.6K
10:30 13.82 13.82 13.80 13.80 62.8K
10:35 13.80 13.82 13.80 13.81 39.2K
10:40 13.81 13.81 13.80 13.80 23.0K
10:45 13.80 13.81 13.77 13.79 45.9K
10:50 13.80 13.82 13.80 13.81 78.5K
10:55 13.81 13.82 13.81 13.81 11.2K
11:00 13.82 13.84 13.81 13.83 76.0K
11:05 13.81 13.83 13.81 13.83 53.0K
11:10 13.82 13.83 13.78 13.80 36.5K
11:15 13.80 13.81 13.77 13.77 48.2K
11:20 13.77 13.78 13.74 13.75 74.4K
11:25 13.74 13.75 13.71 13.74 79.0K
13:00 13.74 13.77 13.72 13.77 44.1K
13:05 13.78 13.84 13.78 13.84 90.1K
13:10 13.82 13.84 13.80 13.81 25.9K
13:15 13.80 13.82 13.79 13.81 62.0K
13:20 13.81 13.85 13.81 13.83 133.3K
13:25 13.83 13.84 13.82 13.83 45.5K
13:30 13.83 13.83 13.77 13.78 32.7K
13:35 13.78 13.83 13.78 13.82 46.1K
13:40 13.81 13.81 13.80 13.80 9.2K
13:45 13.80 13.81 13.78 13.80 42.2K
13:50 13.80 13.80 13.73 13.73 112.7K
13:55 13.73 13.74 13.72 13.73 30.9K
14:00 13.71 13.72 13.66 13.67 121.8K
14:05 13.67 13.73 13.67 13.70 145.9K
14:10 13.72 13.74 13.72 13.73 33.3K
14:15 13.74 13.79 13.73 13.79 38.9K
14:20 13.78 13.78 13.74 13.74 15.1K
14:25 13.76 13.77 13.74 13.77 37.4K
14:30 13.77 13.79 13.75 13.79 81.4K
14:35 13.79 13.80 13.70 13.76 53.4K
14:40 13.75 13.76 13.72 13.74 28.6K
14:45 13.75 13.75 13.72 13.73 43.1K
14:50 13.73 13.74 13.71 13.71 113.6K
14:55 13.71 13.72 13.70 13.71 49.6K
15:40 13.72 13.72 13.72 13.72 48.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据