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 17.95 18.00 16.91 17.04 9,645.3K
09:35 17.04 17.05 16.91 16.92 2,544.8K
09:40 16.90 17.15 16.87 17.01 1,960.9K
09:45 17.01 17.24 16.94 17.08 1,664.3K
09:50 17.06 17.11 17.03 17.04 836.3K
09:55 17.03 17.03 16.93 16.93 1,163.5K
10:00 16.93 16.99 16.87 16.87 1,127.7K
10:05 16.87 16.88 16.80 16.87 1,155.2K
10:10 16.85 16.85 16.80 16.81 887.1K
10:15 16.81 16.85 16.78 16.79 745.5K
10:20 16.80 16.82 16.75 16.77 786.0K
10:25 16.77 16.83 16.76 16.80 648.6K
10:30 16.82 16.90 16.82 16.87 640.7K
10:35 16.86 16.97 16.86 16.94 658.4K
10:40 16.94 16.99 16.91 16.97 640.8K
10:45 16.96 17.01 16.94 16.99 348.9K
10:50 16.98 17.01 16.94 17.01 570.0K
10:55 17.02 17.07 16.98 16.99 354.9K
11:00 16.99 17.08 16.99 17.05 266.0K
11:05 17.05 17.10 17.00 17.03 354.3K
11:10 17.04 17.14 17.04 17.12 371.3K
11:15 17.11 17.15 17.09 17.11 371.5K
11:20 17.11 17.16 17.09 17.13 443.7K
11:25 17.13 17.15 17.08 17.14 448.8K
13:00 17.15 17.23 17.11 17.20 654.9K
13:05 17.20 17.20 17.13 17.17 337.6K
13:10 17.18 17.18 17.13 17.13 385.7K
13:15 17.13 17.19 17.13 17.18 404.7K
13:20 17.18 17.37 17.17 17.23 1,072.7K
13:25 17.23 17.24 17.16 17.16 592.8K
13:30 17.16 17.24 17.12 17.16 643.0K
13:35 17.16 17.20 17.10 17.14 546.8K
13:40 17.14 17.17 17.12 17.12 409.7K
13:45 17.12 17.13 17.09 17.11 347.5K
13:50 17.10 17.12 17.07 17.12 296.4K
13:55 17.11 17.13 17.10 17.12 242.9K
14:00 17.11 17.20 17.11 17.20 266.6K
14:05 17.20 17.20 17.17 17.18 249.9K
14:10 17.17 17.28 17.16 17.19 378.7K
14:15 17.20 17.22 17.15 17.15 369.3K
14:20 17.16 17.16 17.11 17.12 340.2K
14:25 17.13 17.14 17.11 17.14 401.8K
14:30 17.13 17.18 17.12 17.15 222.3K
14:35 17.15 17.16 17.13 17.15 319.0K
14:40 17.15 17.16 17.14 17.15 406.1K
14:45 17.16 17.16 17.11 17.12 736.0K
14:50 17.12 17.14 17.10 17.13 678.0K
14:55 17.12 17.19 17.12 17.19 405.3K
15:40 17.18 17.18 17.18 17.18 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据