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 19.01 19.01 18.40 18.43 6,778.8K
09:35 18.46 18.75 18.38 18.73 2,280.2K
09:40 18.73 18.73 18.40 18.40 1,688.3K
09:45 18.40 18.48 18.38 18.45 1,377.8K
09:50 18.49 18.59 18.37 18.37 1,206.6K
09:55 18.37 18.37 18.21 18.29 1,939.5K
10:00 18.28 18.45 18.27 18.31 1,052.2K
10:05 18.32 18.37 18.28 18.37 719.2K
10:10 18.36 18.59 18.30 18.53 871.2K
10:15 18.53 18.67 18.46 18.47 796.9K
10:20 18.47 18.50 18.38 18.41 358.0K
10:25 18.40 18.41 18.30 18.31 548.7K
10:30 18.31 18.33 18.29 18.30 546.2K
10:35 18.30 18.40 18.29 18.40 428.0K
10:40 18.41 18.41 18.30 18.31 434.1K
10:45 18.32 18.37 18.31 18.32 270.0K
10:50 18.32 18.37 18.32 18.34 249.0K
10:55 18.34 18.35 18.32 18.33 208.2K
11:00 18.32 18.34 18.31 18.32 190.0K
11:05 18.32 18.57 18.26 18.38 1,029.8K
11:10 18.38 18.43 18.33 18.33 197.6K
11:15 18.34 18.40 18.28 18.33 288.5K
11:20 18.32 18.33 18.26 18.26 380.4K
11:25 18.27 18.29 18.22 18.23 833.5K
11:30 18.27 18.27 18.27 18.27 25.2K
13:00 18.27 18.31 18.22 18.24 548.9K
13:05 18.26 18.27 18.18 18.19 527.2K
13:10 18.18 18.23 18.16 18.21 474.7K
13:15 18.20 18.34 18.17 18.28 361.3K
13:20 18.28 18.29 18.23 18.23 281.8K
13:25 18.23 18.31 18.22 18.23 345.0K
13:30 18.24 18.25 18.17 18.18 477.2K
13:35 18.18 18.23 18.17 18.20 449.6K
13:40 18.21 18.23 18.14 18.23 679.5K
13:45 18.21 18.21 18.13 18.17 326.6K
13:50 18.17 18.25 18.16 18.21 439.8K
13:55 18.21 18.22 18.09 18.09 1,053.2K
14:00 18.11 18.13 18.06 18.06 496.6K
14:05 18.06 18.09 18.02 18.08 977.3K
14:10 18.05 18.15 18.05 18.12 632.7K
14:15 18.14 18.16 18.10 18.13 486.3K
14:20 18.13 18.14 18.07 18.07 646.7K
14:25 18.07 18.09 18.02 18.08 1,001.7K
14:30 18.07 18.09 17.97 17.99 1,009.7K
14:35 17.99 18.00 17.93 17.97 1,085.7K
14:40 17.97 17.97 17.93 17.94 663.3K
14:45 17.93 18.10 17.93 17.97 1,364.5K
14:50 17.96 18.05 17.92 18.05 1,582.2K
14:55 18.01 18.04 17.97 17.99 646.7K
15:40 18.05 18.05 18.05 18.05 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