| 股票名称 | 代码 002823 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 凯中精密 | 2024-04-25 四 | 10.06 | 10.00 | 10.13 | 10.19 | 9.93 | 1.30% | 1.98% | 34925 | 3528万 | 17.89 | 29.22 | 38.09 | 2 | 凯中精密 | 2024-04-24 三 | 9.83 | 9.86 | 10.00 | 10.09 | 9.78 | 1.42% | 2.58% | 45616 | 4551万 | 17.66 | 28.84 | 37.6 | 3 | 凯中精密 | 2024-04-23 二 | 9.87 | 9.86 | 9.86 | 10.09 | 9.71 | 0.00% | 2.57% | 45357 | 4461万 | 17.42 | 28.44 | 37.07 | 4 | 凯中精密 | 2024-04-22 一 | 9.20 | 9.38 | 9.86 | 10.05 | 8.97 | 5.12% | 5.76% | 101675 | 9772万 | 17.42 | 28.44 | 37.07 | 5 | 凯中精密 | 2024-04-19 五 | 9.61 | 9.63 | 9.38 | 9.63 | 9.31 | -2.60% | 2.42% | 42672 | 4024万 | 16.57 | 27.06 | 35.27 | 6 | 凯中精密 | 2024-04-18 四 | 9.46 | 9.46 | 9.63 | 9.80 | 9.33 | 1.80% | 3.65% | 64470 | 6168万 | 17.01 | 27.78 | 36.21 | 7 | 凯中精密 | 2024-04-17 三 | 8.72 | 8.63 | 9.46 | 9.47 | 8.72 | 9.62% | 4.64% | 81914 | 7597万 | 16.71 | 27.29 | 35.57 | 8 | 凯中精密 | 2024-04-16 二 | 9.61 | 9.59 | 8.63 | 9.64 | 8.63 | -10.01% | 5.41% | 95479 | 8470万 | 15.24 | 24.89 | 32.45 | 9 | 凯中精密 | 2024-04-15 一 | 10.03 | 10.19 | 9.59 | 10.20 | 9.32 | -5.89% | 4.12% | 72852 | 7025万 | 16.94 | 27.66 | 76.85 | 10 | 凯中精密 | 2024-04-12 五 | 10.29 | 10.29 | 10.19 | 10.52 | 10.05 | -0.97% | 2.52% | 44508 | 4568万 | 18 | 29.39 | 81.66 | 11 | 凯中精密 | 2024-04-11 四 | 10.20 | 10.35 | 10.29 | 10.38 | 9.95 | -0.58% | 3.63% | 64107 | 6558万 | 18.17 | 29.68 | 82.46 | 12 | 凯中精密 | 2024-04-10 三 | 10.69 | 10.88 | 10.35 | 10.75 | 10.00 | -4.87% | 6.91% | 122062 | 12589万 | 18.28 | 29.85 | 82.94 | 13 | 凯中精密 | 2024-04-09 二 | 11.12 | 10.90 | 10.88 | 11.43 | 10.58 | -0.18% | 6.05% | 106905 | 11528万 | 19.22 | 31.38 | 87.19 | 14 | 凯中精密 | 2024-04-08 一 | 10.65 | 10.63 | 10.90 | 10.98 | 10.43 | 2.54% | 3.53% | 62291 | 6687万 | 19.25 | 31.44 | 87.35 | 15 | 凯中精密 | 2024-04-03 三 | 10.87 | 10.82 | 10.63 | 10.96 | 10.55 | -1.76% | 1.99% | 35175 | 3741万 | 18.78 | 30.66 | 85.18 | 16 | 凯中精密 | 2024-04-02 二 | 10.67 | 10.65 | 10.82 | 10.89 | 10.65 | 1.60% | 2.68% | 47274 | 5107万 | 19.11 | 31.21 | 86.71 | 17 | 凯中精密 | 2024-04-01 一 | 10.46 | 10.43 | 10.65 | 10.76 | 10.46 | 2.11% | 2.70% | 46382 | 4932万 | 18.27 | 30.72 | 85.34 | 18 | 凯中精密 | 2024-03-29 五 | 10.22 | 10.18 | 10.43 | 10.45 | 10.11 | 2.46% | 2.70% | 46342 | 4772万 | 17.89 | 30.08 | 83.58 | 19 | 凯中精密 | 2024-03-28 四 | 9.99 | 10.16 | 10.18 | 10.34 | 9.91 | 0.20% | 2.65% | 45481 | 4615万 | 17.46 | 29.36 | 81.58 | 20 | 凯中精密 | 2024-03-27 三 | 10.45 | 10.41 | 10.16 | 10.56 | 10.08 | -2.40% | 1.89% | 32454 | 3315万 | 17.43 | 29.31 | 81.42 | 21 | 凯中精密 | 2024-03-26 二 | 10.29 | 10.33 | 10.41 | 10.46 | 10.20 | 0.77% | 2.24% | 38347 | 3958万 | 17.86 | 30.03 | 83.42 | 22 | 凯中精密 | 2024-03-25 一 | 10.34 | 10.44 | 10.33 | 10.61 | 10.18 | -1.05% | 2.61% | 44756 | 4658万 | 17.72 | 29.8 | 82.78 | 23 | 凯中精密 | 2024-03-22 五 | 10.75 | 10.68 | 10.44 | 10.76 | 10.31 | -2.25% | 2.42% | 41498 | 4346万 | 17.91 | 30.11 | 83.66 | 24 | 凯中精密 | 2024-03-21 四 | 10.60 | 10.60 | 10.68 | 10.74 | 10.47 | 0.75% | 2.46% | 42250 | 4482万 | 18.32 | 30.81 | 85.59 | 25 | 凯中精密 | 2024-03-20 三 | 10.46 | 10.42 | 10.60 | 10.63 | 10.38 | 1.73% | 2.41% | 41383 | 4369万 | 18.18 | 30.58 | 84.94 | 26 | 凯中精密 | 2024-03-19 二 | 10.72 | 10.63 | 10.42 | 10.73 | 10.40 | -1.98% | 3.36% | 57600 | 6043万 | 17.87 | 30.06 | 83.5 | 27 | 凯中精密 | 2024-03-18 一 | 10.13 | 10.07 | 10.63 | 10.85 | 10.13 | 5.56% | 4.79% | 82122 | 8607万 | 18.23 | 30.66 | 85.18 | 28 | 凯中精密 | 2024-03-15 五 | 9.81 | 9.92 | 10.07 | 10.10 | 9.81 | 1.51% | 2.33% | 39934 | 3983万 | 17.27 | 29.05 | 80.7 | 29 | 凯中精密 | 2024-03-14 四 | 10.08 | 10.21 | 9.92 | 10.09 | 9.69 | -2.84% | 3.49% | 59933 | 5943万 | 17.02 | 28.61 | 79.49 | 30 | 凯中精密 | 2024-03-08 五 | 9.62 | 9.61 | 9.66 | 9.75 | 9.50 | 0.52% | 1.51% | 25922 | 2499万 | 16.57 | 27.86 | 77.41 | 31 | 凯中精密 | 2024-03-07 四 | 9.69 | 9.68 | 9.61 | 9.86 | 9.50 | -0.72% | 1.94% | 33203 | 3221万 | 16.49 | 27.72 | 77.01 | 32 | 凯中精密 | 2024-03-06 三 | 9.42 | 9.40 | 9.68 | 9.77 | 9.41 | 2.98% | 2.39% | 40922 | 3929万 | 16.61 | 27.92 | 77.57 | 33 | 凯中精密 | 2024-03-05 二 | 9.73 | 9.76 | 9.40 | 9.76 | 9.34 | -3.69% | 2.90% | 49786 | 4731万 | 16.13 | 27.11 | 75.33 | 34 | 凯中精密 | 2024-03-04 一 | 9.51 | 9.51 | 9.76 | 9.88 | 9.36 | 2.63% | 3.69% | 63277 | 6084万 | 16.74 | 28.15 | 78.21 | 35 | 凯中精密 | 2024-03-01 五 | 9.35 | 9.27 | 9.51 | 9.52 | 9.17 | 2.59% | 3.37% | 57825 | 5422万 | 16.31 | 27.43 | 76.21 | 36 | 凯中精密 | 2024-02-29 四 | 8.71 | 8.98 | 9.27 | 9.28 | 8.52 | 3.23% | 4.87% | 83458 | 7568万 | 15.9 | 26.74 | 74.29 | 37 | 凯中精密 | 2024-02-28 三 | 9.98 | 9.98 | 8.98 | 10.17 | 8.98 | -10.02% | 6.48% | 111080 | 10535万 | 15.4 | 25.9 | 71.96 | 38 | 凯中精密 | 2024-02-27 二 | 9.70 | 9.70 | 9.98 | 10.00 | 9.46 | 2.89% | 3.11% | 53375 | 5208万 | 17.12 | 28.79 | 79.98 | 39 | 凯中精密 | 2024-02-26 一 | 9.46 | 9.35 | 9.70 | 9.90 | 9.38 | 3.74% | 4.15% | 71119 | 6849万 | 16.64 | 27.98 | 77.73 | 40 | 凯中精密 | 2024-02-23 五 | 9.02 | 8.96 | 9.35 | 9.39 | 8.89 | 4.35% | 3.46% | 59371 | 5436万 | 16.04 | 26.97 | 74.93 | 41 | 凯中精密 | 2024-02-22 四 | 8.58 | 8.59 | 8.96 | 8.98 | 8.50 | 4.31% | 3.07% | 52689 | 4654万 | 15.37 | 25.84 | 71.8 | 42 | 凯中精密 | 2024-02-21 三 | 8.31 | 8.35 | 8.59 | 8.93 | 8.20 | 2.87% | 3.73% | 63947 | 5526万 | 14.74 | 24.78 | 68.84 | 43 | 凯中精密 | 2024-02-20 二 | 8.19 | 8.22 | 8.35 | 8.39 | 8.05 | 1.58% | 3.20% | 54953 | 4533万 | 14.32 | 24.09 | 66.91 | 44 | 凯中精密 | 2024-02-19 一 | 8.03 | 7.78 | 8.22 | 8.45 | 8.02 | 5.66% | 6.33% | 108624 | 8897万 | 14.1 | 23.71 | 65.87 | 45 | 凯中精密 | 2024-02-08 四 | 6.96 | 7.07 | 7.78 | 7.78 | 6.79 | 10.04% | 7.72% | 132353 | 9749万 | 13.35 | 22.44 | 62.35 | 46 | 凯中精密 | 2024-02-07 三 | 7.57 | 7.59 | 7.07 | 7.57 | 6.83 | -6.85% | 7.55% | 129430 | 9171万 | 12.13 | 20.39 | 56.66 | 47 | 凯中精密 | 2024-02-06 二 | 7.40 | 7.97 | 7.59 | 7.80 | 7.17 | -4.77% | 6.47% | 110974 | 8122万 | 13.02 | 21.89 | 60.82 | 48 | 凯中精密 | 2024-02-05 一 | 8.89 | 8.86 | 7.97 | 8.92 | 7.97 | -10.05% | 3.20% | 54826 | 4445万 | 13.67 | 22.99 | 63.87 | 49 | 凯中精密 | 2024-02-02 五 | 9.66 | 9.61 | 8.86 | 9.72 | 8.65 | -7.80% | 4.03% | 69188 | 6286万 | 15.2 | 25.56 | 71 | 50 | 凯中精密 | 2024-02-01 四 | 9.80 | 9.80 | 9.61 | 9.82 | 9.33 | -1.94% | 2.58% | 44343 | 4241万 | 16.49 | 27.72 | 77.01 | 51 | 凯中精密 | 2024-01-31 三 | 10.37 | 10.23 | 9.80 | 10.47 | 9.68 | -4.20% | 2.53% | 43372 | 4334万 | 16.81 | 28.27 | 78.53 | 52 | 凯中精密 | 2024-01-30 二 | 10.54 | 10.61 | 10.23 | 10.70 | 10.15 | -3.58% | 1.81% | 30976 | 3229万 | 17.55 | 29.51 | 81.98 | 53 | 凯中精密 | 2024-01-29 一 | 11.20 | 11.22 | 10.61 | 11.23 | 10.55 | -5.44% | 2.42% | 41484 | 4474万 | 18.2 | 30.6 | 85.02 | 54 | 凯中精密 | 2024-01-26 五 | 11.05 | 11.07 | 11.22 | 11.43 | 11.00 | 1.36% | 2.40% | 41201 | 4634万 | 19.25 | 32.36 | 89.91 | 55 | 凯中精密 | 2024-01-25 四 | 10.70 | 10.72 | 11.07 | 11.11 | 10.58 | 3.26% | 2.25% | 38659 | 4205万 | 18.99 | 31.93 | 88.71 | 56 | 凯中精密 | 2024-01-24 三 | 10.68 | 10.64 | 10.72 | 10.86 | 10.25 | 0.75% | 2.80% | 48116 | 5081万 | 18.39 | 30.92 | 85.91 | 57 | 凯中精密 | 2024-01-23 二 | 10.96 | 10.97 | 10.64 | 10.96 | 10.46 | -3.01% | 3.01% | 51551 | 5472万 | 18.25 | 30.69 | 85.26 | 58 | 凯中精密 | 2024-01-22 一 | 11.52 | 11.45 | 10.97 | 11.53 | 10.81 | -4.19% | 3.25% | 55721 | 6248万 | 18.82 | 31.64 | 87.91 | 59 | 凯中精密 | 2024-01-19 五 | 11.81 | 11.81 | 11.45 | 11.84 | 11.42 | -3.05% | 2.97% | 50885 | 5888万 | 19.64 | 33.03 | 91.76 | 60 | 凯中精密 | 2024-01-18 四 | 11.95 | 12.10 | 11.81 | 12.10 | 11.41 | -2.40% | 3.19% | 54686 | 6397万 | 20.26 | 34.07 | 94.64 | 61 | 凯中精密 | 2024-01-17 三 | 12.41 | 12.39 | 12.10 | 12.43 | 12.06 | -2.34% | 1.52% | 26082 | 3195万 | 20.76 | 34.9 | 96.96 | 62 | 凯中精密 | 2024-01-16 二 | 12.39 | 12.39 | 12.39 | 12.52 | 12.23 | 0.00% | 1.72% | 29503 | 3645万 | 21.25 | 35.74 | 99.29 | 63 | 凯中精密 | 2024-01-15 一 | 12.32 | 12.34 | 12.39 | 12.45 | 12.20 | 0.41% | 1.45% | 24949 | 3080万 | 21.25 | 35.74 | 99.29 | 64 | 凯中精密 | 2024-01-12 五 | 12.43 | 12.45 | 12.34 | 12.63 | 12.29 | -0.88% | 1.57% | 26929 | 3352万 | 21.17 | 35.59 | 98.89 | 65 | 凯中精密 | 2024-01-11 四 | 12.30 | 12.32 | 12.45 | 12.49 | 12.24 | 1.06% | 1.75% | 30076 | 3727万 | 21.36 | 35.91 | 99.77 | 66 | 凯中精密 | 2024-01-10 三 | 12.27 | 12.34 | 12.32 | 12.48 | 11.91 | -0.16% | 1.83% | 31353 | 3857万 | 21.13 | 35.54 | 98.73 | 67 | 凯中精密 | 2024-01-09 二 | 12.30 | 12.30 | 12.34 | 12.50 | 12.20 | 0.33% | 1.68% | 28858 | 3564万 | 21.17 | 35.59 | 98.89 | 68 | 凯中精密 | 2024-01-08 一 | 12.48 | 12.56 | 12.30 | 12.54 | 12.25 | -2.07% | 1.79% | 30714 | 3801万 | 21.1 | 35.48 | 98.57 | 69 | 凯中精密 | 2024-01-05 五 | 12.75 | 12.69 | 12.56 | 12.82 | 12.42 | -1.02% | 1.62% | 27843 | 3506万 | 21.55 | 36.23 | 100.65 | 70 | 凯中精密 | 2024-01-04 四 | 12.80 | 12.75 | 12.69 | 12.80 | 12.60 | -0.47% | 1.53% | 26192 | 3320万 | 21.77 | 36.6 | 101.69 | 71 | 凯中精密 | 2024-01-03 三 | 12.88 | 12.82 | 12.75 | 12.89 | 12.60 | -0.55% | 2.27% | 39012 | 4965万 | 21.87 | 36.78 | 102.17 | 72 | 凯中精密 | 2024-01-02 二 | 12.71 | 12.70 | 12.82 | 12.98 | 12.68 | 0.94% | 2.84% | 48709 | 6267万 | 21.99 | 36.98 | 102.73 | 73 | 凯中精密 | 2023-12-29 五 | 12.40 | 12.38 | 12.70 | 12.70 | 12.35 | 2.58% | 2.52% | 42854 | 5390万 | 21.62 | 36.46 | 101.3 | 74 | 凯中精密 | 2023-12-28 四 | 12.03 | 12.06 | 12.38 | 12.42 | 11.91 | 2.65% | 2.37% | 40388 | 4955万 | 21.07 | 35.54 | 98.75 | 75 | 凯中精密 | 2023-12-27 三 | 11.86 | 11.94 | 12.06 | 12.09 | 11.77 | 1.01% | 1.39% | 23609 | 2826万 | 20.53 | 34.63 | 96.2 | 76 | 凯中精密 | 2023-12-26 二 | 12.03 | 12.14 | 11.94 | 12.16 | 11.85 | -1.65% | 1.59% | 27090 | 3235万 | 20.32 | 34.28 | 95.24 | 77 | 凯中精密 | 2023-12-25 一 | 12.30 | 12.23 | 12.14 | 12.30 | 11.95 | -0.74% | 1.84% | 31351 | 3774万 | 20.66 | 34.86 | 96.84 | 78 | 凯中精密 | 2023-12-22 五 | 12.28 | 12.28 | 12.23 | 12.43 | 12.10 | -0.41% | 1.50% | 25617 | 3132万 | 20.82 | 35.11 | 97.55 | 79 | 凯中精密 | 2023-12-21 四 | 12.19 | 12.15 | 12.28 | 12.30 | 11.86 | 1.07% | 1.60% | 27247 | 3294万 | 20.9 | 35.26 | 97.95 | 80 | 凯中精密 | 2023-12-20 三 | 12.14 | 12.14 | 12.15 | 12.38 | 12.05 | 0.08% | 1.39% | 23730 | 2902万 | 20.68 | 34.88 | 96.92 | 81 | 凯中精密 | 2023-12-19 二 | 12.07 | 12.03 | 12.14 | 12.16 | 11.89 | 0.91% | 1.27% | 21663 | 2606万 | 20.66 | 34.86 | 96.84 | 82 | 凯中精密 | 2023-12-18 一 | 12.10 | 12.14 | 12.03 | 12.21 | 12.02 | -0.91% | 1.35% | 22993 | 2784万 | 20.48 | 34.54 | 95.96 | 83 | 凯中精密 | 2023-12-15 五 | 12.16 | 12.17 | 12.14 | 12.27 | 12.08 | -0.25% | 1.20% | 20387 | 2476万 | 20.66 | 34.86 | 96.84 | 84 | 凯中精密 | 2023-12-14 四 | 12.27 | 12.26 | 12.17 | 12.44 | 12.15 | -0.73% | 1.43% | 24363 | 2985万 | 20.71 | 34.94 | 97.08 | 85 | 凯中精密 | 2023-12-13 三 | 12.22 | 12.19 | 12.26 | 12.51 | 12.12 | 0.57% | 2.23% | 37966 | 4674万 | 20.87 | 35.2 | 97.79 | 86 | 凯中精密 | 2023-12-12 二 | 12.18 | 12.18 | 12.19 | 12.26 | 12.09 | 0.08% | 1.92% | 32630 | 3968万 | 20.75 | 35 | 97.24 | 87 | 凯中精密 | 2023-12-11 一 | 11.98 | 12.00 | 12.18 | 12.35 | 11.88 | 1.50% | 2.88% | 49059 | 5973万 | 20.73 | 34.97 | 97.16 | 88 | 凯中精密 | 2023-12-08 五 | 12.24 | 12.25 | 12.00 | 12.37 | 12.00 | -2.04% | 2.62% | 44561 | 5402万 | 20.43 | 34.45 | 95.72 | 89 | 凯中精密 | 2023-12-07 四 | 12.36 | 12.36 | 12.25 | 12.62 | 12.21 | -0.89% | 3.17% | 53918 | 6629万 | 20.85 | 35.17 | 97.71 | 90 | 凯中精密 | 2023-12-06 三 | 12.18 | 12.24 | 12.36 | 13.27 | 12.18 | 0.98% | 5.27% | 89642 | 11309万 | 21.04 | 35.49 | 98.59 | 91 | 凯中精密 | 2023-12-05 二 | 12.36 | 12.36 | 12.24 | 12.41 | 12.24 | -0.97% | 1.49% | 25297 | 3113万 | 20.83 | 35.14 | 97.63 | 92 | 凯中精密 | 2023-12-04 一 | 12.39 | 12.37 | 12.36 | 12.44 | 12.26 | -0.08% | 2.23% | 37894 | 4678万 | 21.04 | 35.49 | 98.59 | 93 | 凯中精密 | 2023-12-01 五 | 12.47 | 12.51 | 12.37 | 12.58 | 12.25 | -1.12% | 2.44% | 41563 | 5146万 | 21.06 | 35.52 | 98.67 | 94 | 凯中精密 | 2023-11-30 四 | 12.71 | 12.74 | 12.51 | 12.77 | 12.35 | -1.81% | 2.80% | 47632 | 5963万 | 21.29 | 35.92 | 99.79 | 95 | 凯中精密 | 2023-11-29 三 | 12.75 | 12.77 | 12.74 | 12.90 | 12.60 | -0.23% | 3.73% | 63574 | 8083万 | 21.69 | 36.58 | 101.62 | 96 | 凯中精密 | 2023-11-28 二 | 12.31 | 12.31 | 12.77 | 12.95 | 12.29 | 3.74% | 6.28% | 106935 | 13655万 | 21.74 | 36.66 | 101.86 | 97 | 凯中精密 | 2023-11-27 一 | 12.14 | 12.14 | 12.31 | 12.40 | 12.02 | 1.40% | 3.07% | 52280 | 6426万 | 20.95 | 35.34 | 98.19 | 98 | 凯中精密 | 2023-11-24 五 | 12.36 | 12.36 | 12.14 | 12.42 | 12.06 | -1.78% | 3.60% | 61288 | 7453万 | 20.66 | 34.86 | 96.84 | 99 | 凯中精密 | 2023-11-23 四 | 12.35 | 12.29 | 12.36 | 12.51 | 12.23 | 0.57% | 5.27% | 89751 | 11126万 | 21.04 | 35.49 | 98.59 | 100 | 凯中精密 | 2023-11-22 三 | 12.73 | 12.84 | 12.29 | 12.87 | 12.26 | -4.28% | 6.84% | 116509 | 14496万 | 20.92 | 35.29 | 98.03 | 101 | 凯中精密 | 2023-11-21 二 | 13.17 | 13.29 | 12.84 | 13.29 | 12.80 | -3.39% | 7.10% | 120854 | 15667万 | 21.86 | 36.87 | 102.42 | 102 | 凯中精密 | 2023-11-20 一 | 13.49 | 13.22 | 13.29 | 13.62 | 13.05 | 0.53% | 11.29% | 192253 | 25660万 | 22.62 | 38.16 | 106.01 | 103 | 凯中精密 | 2023-11-17 五 | 12.48 | 12.57 | 13.22 | 13.83 | 12.46 | 5.17% | 14.53% | 247357 | 33285万 | 22.5 | 37.96 | 105.45 | 104 | 凯中精密 | 2023-11-16 四 | 12.65 | 12.53 | 12.57 | 12.91 | 12.50 | 0.32% | 4.32% | 73446 | 9285万 | 21.39 | 36.09 | 100.26 | 105 | 凯中精密 | 2023-11-15 三 | 12.35 | 12.30 | 12.53 | 12.58 | 12.29 | 1.87% | 3.10% | 52774 | 6578万 | 21.33 | 35.97 | 99.94 | 106 | 凯中精密 | 2023-11-14 二 | 12.32 | 12.31 | 12.30 | 12.42 | 12.23 | -0.08% | 2.52% | 42854 | 5269万 | 20.94 | 35.31 | 98.11 | 107 | 凯中精密 | 2023-11-13 一 | 12.17 | 12.24 | 12.31 | 12.42 | 12.16 | 0.57% | 2.98% | 50767 | 6243万 | 20.95 | 35.34 | 98.19 | 108 | 凯中精密 | 2023-11-10 五 | 12.17 | 12.26 | 12.24 | 12.31 | 12.07 | -0.16% | 2.34% | 39845 | 4866万 | 20.83 | 35.14 | 97.63 | 109 | 凯中精密 | 2023-11-09 四 | 12.40 | 12.48 | 12.26 | 12.46 | 12.19 | -1.76% | 3.45% | 58750 | 7220万 | 20.87 | 35.2 | 97.79 | 110 | 凯中精密 | 2023-11-08 三 | 12.55 | 12.53 | 12.48 | 12.55 | 12.28 | -0.40% | 3.74% | 63642 | 7877万 | 21.24 | 35.83 | 99.55 | 111 | 凯中精密 | 2023-11-07 二 | 12.36 | 12.46 | 12.53 | 12.56 | 12.30 | 0.56% | 4.34% | 73909 | 9201万 | 21.33 | 35.97 | 99.94 | 112 | 凯中精密 | 2023-11-06 一 | 12.60 | 12.52 | 12.46 | 12.60 | 12.29 | -0.48% | 4.65% | 79204 | 9816万 | 21.21 | 35.77 | 99.39 | 113 | 凯中精密 | 2023-11-03 五 | 12.19 | 12.18 | 12.52 | 12.58 | 12.19 | 2.79% | 4.82% | 82077 | 10228万 | 21.31 | 35.95 | 99.86 | 114 | 凯中精密 | 2023-11-02 四 | 12.39 | 12.47 | 12.18 | 12.56 | 12.12 | -2.33% | 3.59% | 61059 | 7489万 | 20.73 | 34.97 | 97.15 | 115 | 凯中精密 | 2023-11-01 三 | 12.36 | 12.35 | 12.47 | 12.60 | 12.16 | 0.97% | 4.61% | 78394 | 9731万 | 21.22 | 35.8 | 99.47 | 116 | 凯中精密 | 2023-10-31 二 | 12.60 | 12.74 | 12.35 | 12.70 | 12.22 | -3.06% | 6.26% | 106509 | 13186万 | 21.02 | 35.46 | 98.51 | 117 | 凯中精密 | 2023-10-30 一 | 12.60 | 12.52 | 12.74 | 13.08 | 12.34 | 1.76% | 9.59% | 163231 | 20739万 | 21.68 | 36.58 | 101.62 | 118 | 凯中精密 | 2023-10-27 五 | 11.98 | 12.00 | 12.52 | 13.11 | 11.92 | 4.33% | 13.08% | 222595 | 28208万 | 21.31 | 35.95 | 99.86 | 119 | 凯中精密 | 2023-10-26 四 | 11.59 | 11.81 | 12.00 | 12.19 | 11.50 | 1.61% | 6.28% | 106834 | 12733万 | 20.42 | 34.45 | 559.09 | 120 | 凯中精密 | 2023-10-25 三 | 11.30 | 11.23 | 11.81 | 12.09 | 11.26 | 5.16% | 7.95% | 135323 | 15864万 | 20.1 | 33.91 | 550.24 | 121 | 凯中精密 | 2023-10-24 二 | 10.97 | 10.96 | 11.23 | 11.47 | 10.82 | 2.46% | 5.42% | 92170 | 10303万 | 19.11 | 32.24 | 523.21 | 122 | 凯中精密 | 2023-10-23 一 | 11.07 | 11.20 | 10.96 | 11.20 | 10.85 | -2.14% | 4.46% | 75964 | 8350万 | 18.65 | 31.47 | 510.63 | 123 | 凯中精密 | 2023-10-20 五 | 11.16 | 11.21 | 11.20 | 11.47 | 11.07 | -0.09% | 4.85% | 82568 | 9288万 | 19.06 | 32.16 | 521.82 | 124 | 凯中精密 | 2023-10-19 四 | 11.15 | 11.24 | 11.21 | 11.35 | 11.02 | -0.27% | 5.86% | 99762 | 11177万 | 19.08 | 32.18 | 522.28 | 125 | 凯中精密 | 2023-10-18 三 | 10.90 | 10.91 | 11.24 | 11.35 | 10.75 | 3.02% | 9.14% | 155539 | 17336万 | 19.13 | 32.27 | 523.68 | 126 | 凯中精密 | 2023-10-17 二 | 10.81 | 10.74 | 10.91 | 10.94 | 10.60 | 1.58% | 3.33% | 56653 | 6113万 | 18.57 | 31.32 | 508.3 | 127 | 凯中精密 | 2023-10-16 一 | 10.69 | 10.70 | 10.74 | 10.82 | 10.57 | 0.37% | 2.19% | 37208 | 3977万 | 18.28 | 30.84 | 500.38 | 128 | 凯中精密 | 2023-10-13 五 | 10.76 | 10.73 | 10.70 | 10.84 | 10.60 | -0.28% | 2.70% | 46011 | 4945万 | 18.21 | 30.72 | 498.52 | 129 | 凯中精密 | 2023-10-12 四 | 10.62 | 10.67 | 10.73 | 10.79 | 10.54 | 0.56% | 2.50% | 42507 | 4535万 | 18.26 | 30.81 | 499.92 | 130 | 凯中精密 | 2023-10-11 三 | 10.87 | 10.79 | 10.67 | 10.89 | 10.58 | -1.11% | 3.51% | 59778 | 6373万 | 18.16 | 30.63 | 497.12 | 131 | 凯中精密 | 2023-10-10 二 | 10.82 | 10.82 | 10.79 | 10.94 | 10.69 | -0.28% | 3.63% | 61761 | 6668万 | 18.36 | 30.98 | 502.71 | 132 | 凯中精密 | 2023-10-09 一 | 10.60 | 10.62 | 10.82 | 10.85 | 10.54 | 1.88% | 5.29% | 90068 | 9719万 | 18.42 | 31.06 | 504.11 | 133 | 凯中精密 | 2023-09-28 四 | 10.40 | 10.44 | 10.62 | 10.65 | 10.40 | 1.72% | 2.96% | 50313 | 5324万 | 18.08 | 30.49 | 494.79 | 134 | 凯中精密 | 2023-09-27 三 | 10.38 | 10.34 | 10.44 | 10.53 | 10.28 | 0.97% | 2.86% | 48711 | 5078万 | 17.77 | 29.97 | 486.41 | 135 | 凯中精密 | 2023-09-26 二 | 10.47 | 10.47 | 10.34 | 10.47 | 10.26 | -1.24% | 2.18% | 37094 | 3839万 | 17.6 | 29.69 | 481.75 | 136 | 凯中精密 | 2023-09-25 一 | 10.40 | 10.39 | 10.47 | 10.58 | 10.35 | 0.77% | 2.74% | 46652 | 4880万 | 17.82 | 30.06 | 487.8 | 137 | 凯中精密 | 2023-09-22 五 | 10.18 | 10.07 | 10.39 | 10.42 | 9.97 | 3.18% | 2.24% | 38046 | 3902万 | 17.68 | 29.83 | 484.08 | 138 | 凯中精密 | 2023-09-21 四 | 10.26 | 10.24 | 10.07 | 10.27 | 9.99 | -1.66% | 1.66% | 28331 | 2858万 | 17.14 | 28.91 | 469.17 | 139 | 凯中精密 | 2023-09-20 三 | 10.34 | 10.33 | 10.24 | 10.36 | 10.21 | -0.87% | 1.56% | 26585 | 2734万 | 17.43 | 29.4 | 477.09 | 140 | 凯中精密 | 2023-09-19 二 | 10.43 | 10.45 | 10.33 | 10.44 | 10.27 | -1.15% | 1.74% | 29551 | 3049万 | 17.58 | 29.66 | 481.28 | 141 | 凯中精密 | 2023-09-18 一 | 10.26 | 10.25 | 10.45 | 10.58 | 10.12 | 1.95% | 2.86% | 48683 | 5084万 | 17.79 | 30 | 486.87 | 142 | 凯中精密 | 2023-09-15 五 | 10.19 | 10.17 | 10.25 | 10.30 | 10.11 | 0.79% | 1.28% | 21745 | 2221万 | 17.45 | 29.43 | 477.55 | 143 | 凯中精密 | 2023-09-14 四 | 10.30 | 10.26 | 10.17 | 10.30 | 10.07 | -0.88% | 1.07% | 18253 | 1853万 | 17.31 | 29.2 | 473.83 | 144 | 凯中精密 | 2023-09-13 三 | 10.40 | 10.41 | 10.26 | 10.48 | 10.15 | -1.44% | 1.34% | 22842 | 2346万 | 17.46 | 29.46 | 478.02 | 145 | 凯中精密 | 2023-09-12 二 | 10.31 | 10.36 | 10.41 | 10.43 | 10.30 | 0.48% | 1.31% | 22219 | 2306万 | 17.72 | 29.89 | 485.01 | 146 | 凯中精密 | 2023-09-11 一 | 10.30 | 10.29 | 10.36 | 10.45 | 10.23 | 0.68% | 1.71% | 29131 | 3024万 | 17.63 | 29.74 | 482.68 | 147 | 凯中精密 | 2023-09-08 五 | 10.18 | 10.21 | 10.29 | 10.33 | 10.16 | 0.78% | 0.91% | 15537 | 1596万 | 17.51 | 29.54 | 479.42 | 148 | 凯中精密 | 2023-09-07 四 | 10.40 | 10.40 | 10.21 | 10.40 | 10.17 | -1.83% | 1.14% | 19410 | 1991万 | 17.38 | 29.31 | 475.69 | 149 | 凯中精密 | 2023-09-06 三 | 10.27 | 10.27 | 10.40 | 10.43 | 10.21 | 1.27% | 1.11% | 18917 | 1959万 | 17.7 | 29.86 | 484.54 | 150 | 凯中精密 | 2023-09-05 二 | 10.26 | 10.22 | 10.27 | 10.29 | 10.16 | 0.49% | 1.04% | 17739 | 1817万 | 17.48 | 29.49 | 478.49 | 151 | 凯中精密 | 2023-09-04 一 | 10.09 | 10.09 | 10.22 | 10.22 | 10.06 | 1.29% | 0.93% | 15810 | 1606万 | 17.39 | 29.34 | 476.16 | 152 | 凯中精密 | 2023-09-01 五 | 10.25 | 10.29 | 10.09 | 10.32 | 10.00 | -1.94% | 1.56% | 26615 | 2693万 | 17.17 | 28.97 | 470.1 | 153 | 凯中精密 | 2023-08-31 四 | 10.12 | 10.13 | 10.29 | 10.32 | 10.07 | 1.58% | 2.44% | 41541 | 4258万 | 17.51 | 29.54 | 479.42 | 154 | 凯中精密 | 2023-08-30 三 | 9.98 | 9.99 | 10.13 | 10.27 | 9.96 | 1.40% | 2.65% | 45180 | 4591万 | 17.24 | 29.08 | 471.96 | 155 | 凯中精密 | 2023-08-29 二 | 9.48 | 9.44 | 9.99 | 9.99 | 9.42 | 5.83% | 2.97% | 50574 | 4969万 | 17 | 28.68 | 465.44 | 156 | 凯中精密 | 2023-08-28 一 | 9.79 | 9.45 | 9.44 | 10.00 | 9.37 | -0.11% | 1.63% | 27793 | 2671万 | 16.07 | 27.1 | 525.38 | 157 | 凯中精密 | 2023-08-25 五 | 9.60 | 9.67 | 9.45 | 9.62 | 9.35 | -2.28% | 1.36% | 23079 | 2182万 | 16.08 | 27.13 | 525.93 | 158 | 凯中精密 | 2023-08-23 三 | 9.80 | 9.73 | 9.70 | 9.80 | 9.55 | -0.31% | 1.16% | 19672 | 1903万 | 16.51 | 27.85 | 539.85 | 159 | 凯中精密 | 2023-08-22 二 | 9.80 | 9.75 | 9.73 | 9.83 | 9.50 | -0.21% | 1.23% | 20997 | 2026万 | 16.56 | 27.94 | 541.52 |
|
行情刷新 | 流通股东
|