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 15.05 15.09 14.99 15.06 337.0K
09:35 15.06 15.12 15.02 15.08 193.7K
09:40 15.09 15.11 15.07 15.10 152.8K
09:45 15.10 15.15 15.09 15.15 290.1K
09:50 15.14 15.15 15.11 15.12 174.8K
09:55 15.11 15.17 15.11 15.16 210.5K
10:00 15.15 15.20 15.15 15.19 243.0K
10:05 15.19 15.20 15.17 15.20 312.5K
10:10 15.19 15.22 15.19 15.19 211.1K
10:15 15.19 15.21 15.18 15.18 142.2K
10:20 15.18 15.19 15.16 15.16 79.5K
10:25 15.16 15.17 15.15 15.15 86.3K
10:30 15.15 15.15 15.12 15.13 139.4K
10:35 15.13 15.15 15.12 15.14 142.3K
10:40 15.14 15.14 15.08 15.10 116.2K
10:45 15.10 15.12 15.10 15.11 69.5K
10:50 15.11 15.14 15.11 15.11 118.2K
10:55 15.11 15.13 15.10 15.12 76.2K
11:00 15.12 15.13 15.11 15.11 51.3K
11:05 15.12 15.13 15.11 15.12 54.2K
11:10 15.12 15.15 15.11 15.15 144.0K
11:15 15.14 15.16 15.13 15.16 88.5K
11:20 15.16 15.16 15.14 15.15 105.1K
11:25 15.16 15.18 15.14 15.17 99.2K
11:30 15.18 15.18 15.18 15.18 0.5K
13:00 15.18 15.19 15.17 15.18 172.7K
13:05 15.18 15.19 15.17 15.19 94.6K
13:10 15.19 15.20 15.18 15.20 143.6K
13:15 15.20 15.20 15.17 15.18 89.2K
13:20 15.19 15.21 15.18 15.19 192.0K
13:25 15.20 15.20 15.17 15.19 70.4K
13:30 15.17 15.18 15.15 15.15 98.7K
13:35 15.17 15.18 15.16 15.17 47.4K
13:40 15.17 15.18 15.15 15.17 78.6K
13:45 15.17 15.19 15.17 15.18 61.0K
13:50 15.18 15.19 15.17 15.17 60.0K
13:55 15.18 15.18 15.16 15.16 116.6K
14:00 15.15 15.17 15.15 15.16 104.4K
14:05 15.16 15.16 15.14 15.15 162.4K
14:10 15.15 15.18 15.15 15.17 73.9K
14:15 15.16 15.18 15.16 15.17 115.8K
14:20 15.17 15.18 15.17 15.18 70.8K
14:25 15.17 15.18 15.17 15.18 60.9K
14:30 15.17 15.19 15.17 15.18 177.4K
14:35 15.18 15.19 15.17 15.18 89.4K
14:40 15.18 15.19 15.17 15.18 100.5K
14:45 15.17 15.18 15.16 15.17 144.8K
14:50 15.17 15.18 15.16 15.17 132.7K
14:55 15.17 15.18 15.17 15.17 189.4K
15:40 15.18 15.18 15.18 15.18 43.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据