| 股票名称 | 代码 301338 | 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 | 凯格精机 | 2024-09-06 五 | 26.47 | 26.52 | 25.72 | 26.65 | 25.66 | -3.02% | 2.79% | 9555 | 2496万 | 8.82 | 27.37 | 60.71 | 2 | 凯格精机 | 2024-09-05 四 | 26.72 | 26.31 | 26.52 | 26.91 | 26.01 | 0.80% | 3.30% | 11333 | 3006万 | 9.1 | 28.22 | 62.6 | 3 | 凯格精机 | 2024-09-04 三 | 27.52 | 27.52 | 26.31 | 27.52 | 23.20 | -4.40% | 6.16% | 21141 | 5586万 | 9.02 | 27.99 | 62.1 | 4 | 凯格精机 | 2024-09-03 二 | 27.21 | 27.44 | 27.52 | 27.84 | 27.21 | 0.29% | 2.81% | 9648 | 2657万 | 9.44 | 29.28 | 64.96 | 5 | 凯格精机 | 2024-09-02 一 | 28.10 | 27.98 | 27.44 | 28.30 | 27.39 | -1.93% | 3.15% | 10798 | 3013万 | 9.41 | 29.2 | 64.77 | 6 | 凯格精机 | 2024-08-30 五 | 27.50 | 27.44 | 27.98 | 28.48 | 27.40 | 1.97% | 4.36% | 14941 | 4195万 | 9.6 | 29.77 | 66.05 | 7 | 凯格精机 | 2024-08-29 四 | 26.50 | 26.70 | 27.44 | 27.60 | 26.40 | 2.77% | 3.27% | 11209 | 3047万 | 9.41 | 29.2 | 64.77 | 8 | 凯格精机 | 2024-08-28 三 | 27.06 | 27.07 | 26.70 | 27.44 | 26.64 | -1.37% | 2.55% | 8731 | 2362万 | 9.16 | 28.41 | 54.84 | 9 | 凯格精机 | 2024-08-27 二 | 27.80 | 28.03 | 27.07 | 28.08 | 27.07 | -3.42% | 2.99% | 10257 | 2820万 | 9.29 | 28.8 | 55.6 | 10 | 凯格精机 | 2024-08-26 一 | 27.74 | 27.74 | 28.03 | 28.25 | 27.60 | 1.05% | 2.24% | 7692 | 2151万 | 9.61 | 29.82 | 57.57 | 11 | 凯格精机 | 2024-08-23 五 | 27.68 | 27.58 | 27.74 | 28.19 | 27.00 | 0.58% | 3.39% | 11625 | 3212万 | 9.51 | 29.52 | 56.98 | 12 | 凯格精机 | 2024-08-22 四 | 28.40 | 28.47 | 27.58 | 28.75 | 27.51 | -3.13% | 3.65% | 12506 | 3500万 | 9.46 | 29.35 | 56.65 | 13 | 凯格精机 | 2024-08-21 三 | 28.31 | 28.35 | 28.47 | 29.06 | 28.01 | 0.42% | 3.24% | 11127 | 3191万 | 9.77 | 30.29 | 58.47 | 14 | 凯格精机 | 2024-08-20 二 | 28.60 | 28.60 | 28.35 | 29.18 | 28.14 | -0.87% | 3.33% | 11437 | 3256万 | 9.72 | 30.16 | 58.23 | 15 | 凯格精机 | 2024-08-19 一 | 30.61 | 30.63 | 28.60 | 30.61 | 28.51 | -6.63% | 8.34% | 28622 | 8429万 | 9.81 | 30.43 | 58.74 | 16 | 凯格精机 | 2024-08-16 五 | 29.81 | 29.50 | 30.63 | 31.26 | 29.50 | 3.83% | 8.90% | 30541 | 9355万 | 10.51 | 32.59 | 62.91 | 17 | 凯格精机 | 2024-08-15 四 | 29.11 | 29.11 | 29.50 | 29.74 | 28.91 | 1.34% | 3.24% | 11102 | 3269万 | 10.12 | 31.39 | 60.59 | 18 | 凯格精机 | 2024-08-14 三 | 29.38 | 29.08 | 29.11 | 29.57 | 28.98 | 0.10% | 2.45% | 8402 | 2461万 | 9.98 | 30.97 | 59.79 | 19 | 凯格精机 | 2024-08-13 二 | 28.59 | 28.41 | 29.08 | 29.26 | 28.51 | 2.36% | 3.06% | 10480 | 3035万 | 9.97 | 30.94 | 59.73 | 20 | 凯格精机 | 2024-08-12 一 | 29.17 | 29.35 | 28.41 | 29.35 | 28.18 | -3.20% | 4.30% | 14738 | 4220万 | 9.74 | 30.23 | 58.35 | 21 | 凯格精机 | 2024-08-09 五 | 29.78 | 29.41 | 29.35 | 30.05 | 29.28 | -0.20% | 2.94% | 10079 | 2981万 | 10.07 | 31.23 | 60.28 | 22 | 凯格精机 | 2024-08-08 四 | 29.81 | 30.05 | 29.41 | 30.05 | 28.81 | -2.13% | 4.72% | 16201 | 4757万 | 10.09 | 31.29 | 60.41 | 23 | 凯格精机 | 2024-08-07 三 | 30.19 | 30.25 | 30.05 | 30.68 | 30.00 | -0.66% | 4.37% | 14982 | 4552万 | 10.31 | 31.97 | 61.72 | 24 | 凯格精机 | 2024-08-06 二 | 30.10 | 29.80 | 30.25 | 30.85 | 29.68 | 1.51% | 5.19% | 17810 | 5346万 | 10.38 | 32.19 | 62.13 | 25 | 凯格精机 | 2024-08-05 一 | 31.20 | 31.76 | 29.80 | 31.66 | 29.78 | -6.17% | 8.27% | 28367 | 8710万 | 10.22 | 31.71 | 61.21 | 26 | 凯格精机 | 2024-08-02 五 | 32.57 | 33.69 | 31.76 | 33.00 | 31.76 | -5.73% | 11.31% | 38795 | 12558万 | 10.89 | 33.79 | 65.23 | 27 | 凯格精机 | 2024-08-01 四 | 33.04 | 32.81 | 33.69 | 34.75 | 32.61 | 2.68% | 18.02% | 61805 | 20690万 | 11.56 | 35.85 | 69.2 | 28 | 凯格精机 | 2024-07-31 三 | 31.43 | 31.77 | 32.81 | 32.87 | 31.43 | 3.27% | 10.90% | 37375 | 12142万 | 11.25 | 34.91 | 67.39 | 29 | 凯格精机 | 2024-07-30 二 | 32.23 | 32.21 | 31.77 | 32.32 | 31.57 | -1.37% | 7.22% | 24769 | 7893万 | 10.9 | 33.8 | 65.25 | 30 | 凯格精机 | 2024-07-29 一 | 31.90 | 32.21 | 32.21 | 32.48 | 31.72 | 0.00% | 11.02% | 37785 | 12153万 | 11.05 | 34.27 | 66.16 | 31 | 凯格精机 | 2024-07-26 五 | 30.55 | 30.68 | 32.21 | 32.30 | 29.57 | 4.99% | 15.03% | 51555 | 16067万 | 11.05 | 34.27 | 66.16 | 32 | 凯格精机 | 2024-07-25 四 | 30.51 | 30.60 | 30.68 | 31.37 | 29.83 | 0.26% | 8.94% | 30653 | 9383万 | 10.52 | 32.64 | 63.01 | 33 | 凯格精机 | 2024-07-24 三 | 31.44 | 31.04 | 30.60 | 33.30 | 30.40 | -1.42% | 12.00% | 41163 | 13068万 | 10.5 | 32.56 | 62.85 | 34 | 凯格精机 | 2024-07-23 二 | 32.31 | 32.05 | 31.04 | 32.80 | 31.02 | -3.15% | 9.47% | 32484 | 10365万 | 10.65 | 33.03 | 63.75 | 35 | 凯格精机 | 2024-07-22 一 | 32.36 | 32.40 | 32.05 | 32.65 | 31.87 | -1.08% | 9.75% | 33453 | 10760万 | 10.99 | 34.1 | 65.83 | 36 | 凯格精机 | 2024-07-19 五 | 30.65 | 31.18 | 32.40 | 32.44 | 30.38 | 3.91% | 14.81% | 50796 | 16154万 | 11.11 | 34.47 | 66.55 | 37 | 凯格精机 | 2024-07-18 四 | 30.68 | 30.70 | 31.18 | 31.22 | 29.27 | 1.56% | 9.59% | 32889 | 10008万 | 10.69 | 33.18 | 64.04 | 38 | 凯格精机 | 2024-07-17 三 | 31.52 | 32.02 | 30.70 | 31.73 | 30.63 | -4.12% | 8.03% | 27553 | 8587万 | 10.53 | 32.66 | 63.05 | 39 | 凯格精机 | 2024-07-16 二 | 31.07 | 31.07 | 32.02 | 32.02 | 30.29 | 3.06% | 10.77% | 36933 | 11574万 | 10.98 | 34.07 | 65.77 | 40 | 凯格精机 | 2024-07-15 一 | 31.10 | 31.28 | 31.07 | 31.59 | 30.58 | -0.67% | 7.93% | 27211 | 8470万 | 10.66 | 33.06 | 63.81 | 41 | 凯格精机 | 2024-07-12 五 | 30.66 | 31.05 | 31.28 | 31.67 | 30.28 | 0.74% | 9.94% | 34106 | 10585万 | 10.73 | 33.28 | 64.25 | 42 | 凯格精机 | 2024-07-11 四 | 30.99 | 30.53 | 31.05 | 31.30 | 30.15 | 1.70% | 9.26% | 31749 | 9799万 | 10.65 | 33.04 | 63.77 | 43 | 凯格精机 | 2024-07-10 三 | 29.58 | 29.94 | 30.53 | 31.40 | 29.31 | 1.97% | 10.35% | 35511 | 10918万 | 10.47 | 32.48 | 62.71 | 44 | 凯格精机 | 2024-07-09 二 | 28.00 | 28.07 | 29.94 | 29.96 | 27.72 | 6.66% | 9.88% | 33904 | 9916万 | 10.27 | 31.86 | 61.49 | 45 | 凯格精机 | 2024-07-08 一 | 28.64 | 28.88 | 28.07 | 29.60 | 27.90 | -2.80% | 5.31% | 18206 | 5178万 | 9.63 | 29.87 | 57.65 | 46 | 凯格精机 | 2024-07-05 五 | 29.46 | 29.48 | 28.88 | 29.50 | 27.81 | -2.04% | 6.27% | 21494 | 6170万 | 9.91 | 30.73 | 59.32 | 47 | 凯格精机 | 2024-07-04 四 | 30.68 | 31.77 | 29.48 | 31.37 | 29.38 | -7.21% | 10.61% | 36396 | 11053万 | 10.11 | 31.37 | 60.55 | 48 | 凯格精机 | 2024-07-03 三 | 30.95 | 31.41 | 31.77 | 33.10 | 29.67 | 1.15% | 15.30% | 52488 | 16386万 | 10.9 | 33.8 | 65.25 | 49 | 凯格精机 | 2024-07-02 二 | 31.52 | 30.83 | 31.41 | 31.72 | 30.21 | 1.88% | 11.32% | 38836 | 12057万 | 10.77 | 33.42 | 64.51 | 50 | 凯格精机 | 2024-07-01 一 | 32.11 | 32.13 | 30.83 | 32.11 | 30.05 | -4.05% | 13.26% | 45480 | 14008万 | 10.57 | 32.8 | 63.32 | 51 | 凯格精机 | 2024-06-28 五 | 30.98 | 31.36 | 32.13 | 33.33 | 30.98 | 2.46% | 18.72% | 64218 | 20767万 | 11.02 | 34.19 | 65.99 | 52 | 凯格精机 | 2024-06-27 四 | 30.85 | 31.15 | 31.36 | 32.80 | 30.58 | 0.67% | 15.71% | 53881 | 17105万 | 10.76 | 33.37 | 64.41 | 53 | 凯格精机 | 2024-06-26 三 | 29.14 | 29.60 | 31.15 | 31.50 | 29.11 | 5.24% | 11.07% | 37967 | 11586万 | 10.68 | 33.14 | 63.98 | 54 | 凯格精机 | 2024-06-25 二 | 28.69 | 28.51 | 29.60 | 30.99 | 28.52 | 3.82% | 9.12% | 31291 | 9317万 | 10.15 | 31.49 | 60.8 | 55 | 凯格精机 | 2024-06-24 一 | 29.84 | 29.85 | 28.51 | 30.00 | 28.38 | -4.49% | 4.25% | 14563 | 4236万 | 9.78 | 30.33 | 58.56 | 56 | 凯格精机 | 2024-06-21 五 | 29.96 | 30.34 | 29.85 | 30.42 | 29.19 | -1.62% | 3.94% | 13522 | 4017万 | 10.24 | 31.76 | 61.31 | 57 | 凯格精机 | 2024-06-20 四 | 30.91 | 31.43 | 30.34 | 31.40 | 30.21 | -3.47% | 6.85% | 23500 | 7231万 | 10.41 | 32.28 | 62.32 | 58 | 凯格精机 | 2024-06-19 三 | 30.76 | 30.99 | 31.43 | 31.73 | 30.55 | 1.42% | 7.68% | 26340 | 8212万 | 10.78 | 33.44 | 64.55 | 59 | 凯格精机 | 2024-06-18 二 | 30.75 | 30.45 | 30.99 | 31.38 | 30.45 | 1.77% | 6.67% | 22892 | 7080万 | 10.63 | 32.97 | 63.65 | 60 | 凯格精机 | 2024-06-17 一 | 29.58 | 29.86 | 30.45 | 31.00 | 29.50 | 1.98% | 6.31% | 21629 | 6566万 | 10.44 | 32.4 | 62.54 | 61 | 凯格精机 | 2024-06-14 五 | 29.92 | 30.35 | 29.86 | 30.12 | 29.50 | -1.61% | 3.89% | 13342 | 3980万 | 10.24 | 31.77 | 61.33 | 62 | 凯格精机 | 2024-06-13 四 | 29.88 | 30.01 | 30.35 | 30.74 | 29.80 | 1.13% | 7.48% | 25644 | 7788万 | 10.41 | 32.29 | 62.34 | 63 | 凯格精机 | 2024-06-12 三 | 29.40 | 29.12 | 30.01 | 30.55 | 29.40 | 3.06% | 8.93% | 30616 | 9223万 | 10.29 | 31.93 | 61.64 | 64 | 凯格精机 | 2024-06-11 二 | 27.22 | 27.50 | 29.12 | 29.19 | 26.55 | 5.89% | 7.10% | 24337 | 6876万 | 9.99 | 30.98 | 59.81 | 65 | 凯格精机 | 2024-06-07 五 | 27.20 | 26.81 | 27.50 | 27.98 | 26.88 | 2.57% | 4.80% | 16464 | 4522万 | 9.43 | 29.26 | 56.48 | 66 | 凯格精机 | 2024-06-06 四 | 28.27 | 28.33 | 26.81 | 29.30 | 26.46 | -5.37% | 8.47% | 29040 | 7930万 | 9.2 | 28.53 | 55.07 | 67 | 凯格精机 | 2024-06-05 三 | 29.03 | 29.04 | 28.33 | 29.49 | 28.26 | -2.44% | 4.66% | 15997 | 4606万 | 9.72 | 30.14 | 58.19 | 68 | 凯格精机 | 2024-06-04 二 | 29.95 | 30.36 | 29.04 | 30.28 | 28.40 | -4.35% | 7.95% | 27257 | 7908万 | 9.96 | 30.9 | 59.65 | 69 | 凯格精机 | 2024-06-03 一 | 30.39 | 30.72 | 30.36 | 31.14 | 29.92 | -1.17% | 6.53% | 22384 | 6828万 | 10.41 | 32.3 | 62.36 | 70 | 凯格精机 | 2024-05-31 五 | 29.74 | 29.80 | 30.72 | 30.88 | 29.74 | 3.09% | 8.67% | 29724 | 9084万 | 10.54 | 32.69 | 63.1 | 71 | 凯格精机 | 2024-05-30 四 | 29.45 | 30.03 | 29.80 | 30.22 | 28.68 | -0.77% | 7.36% | 25254 | 7488万 | 10.22 | 31.71 | 61.21 | 72 | 凯格精机 | 2024-05-29 三 | 29.97 | 30.25 | 30.03 | 30.92 | 29.70 | -0.73% | 8.74% | 29992 | 9083万 | 10.3 | 31.95 | 61.68 | 73 | 凯格精机 | 2024-05-28 二 | 29.70 | 29.84 | 30.25 | 30.52 | 29.33 | 1.37% | 9.12% | 31276 | 9379万 | 10.38 | 32.19 | 62.13 | 74 | 凯格精机 | 2024-05-27 一 | 29.71 | 30.05 | 30.00 | 30.10 | 28.60 | -0.17% | 9.36% | 32100 | 9394万 | 10.29 | 31.92 | 61.62 | 75 | 凯格精机 | 2024-05-24 五 | 30.35 | 31.13 | 30.05 | 31.38 | 29.91 | -3.47% | 11.84% | 40608 | 12386万 | 10.31 | 31.97 | 61.72 | 76 | 凯格精机 | 2024-05-23 四 | 33.48 | 33.83 | 31.13 | 33.48 | 31.01 | -7.98% | 19.69% | 67529 | 21795万 | 10.68 | 33.12 | 63.94 | 77 | 凯格精机 | 2024-05-22 三 | 32.38 | 31.50 | 33.83 | 34.43 | 31.02 | 7.40% | 25.82% | 88560 | 28618万 | 11.6 | 36 | 69.48 | 78 | 凯格精机 | 2024-05-21 二 | 30.40 | 31.81 | 31.50 | 32.35 | 30.22 | -0.97% | 18.36% | 62970 | 19757万 | 10.8 | 33.52 | 64.7 | 79 | 凯格精机 | 2024-05-20 一 | 30.95 | 30.49 | 31.81 | 31.81 | 30.05 | 4.33% | 20.04% | 68744 | 21345万 | 10.91 | 33.85 | 65.33 | 80 | 凯格精机 | 2024-05-17 五 | 28.16 | 28.18 | 30.49 | 30.76 | 27.70 | 8.20% | 11.18% | 38341 | 11341万 | 10.46 | 32.44 | 62.62 | 81 | 凯格精机 | 2024-05-16 四 | 27.54 | 27.58 | 28.18 | 28.48 | 27.50 | 2.18% | 4.11% | 14098 | 3974万 | 9.67 | 29.98 | 57.88 | 82 | 凯格精机 | 2024-05-15 三 | 27.44 | 27.44 | 27.58 | 29.46 | 27.04 | 0.51% | 5.35% | 18355 | 5172万 | 9.46 | 29.35 | 56.65 | 83 | 凯格精机 | 2024-05-14 二 | 27.89 | 27.40 | 27.44 | 27.98 | 27.10 | 0.15% | 2.78% | 9551 | 2630万 | 9.41 | 29.2 | 56.36 | 84 | 凯格精机 | 2024-05-13 一 | 28.00 | 28.22 | 27.40 | 28.23 | 27.04 | -2.91% | 3.31% | 11359 | 3137万 | 9.4 | 29.15 | 56.28 | 85 | 凯格精机 | 2024-05-10 五 | 29.25 | 29.34 | 28.22 | 29.34 | 28.20 | -3.82% | 4.12% | 14124 | 4024万 | 9.68 | 30.03 | 57.96 | 86 | 凯格精机 | 2024-05-09 四 | 28.93 | 28.84 | 29.34 | 29.51 | 28.93 | 1.73% | 3.21% | 11025 | 3233万 | 10.06 | 31.22 | 60.26 | 87 | 凯格精机 | 2024-05-08 三 | 29.78 | 29.45 | 28.84 | 29.78 | 28.72 | -2.07% | 3.86% | 13254 | 3857万 | 9.89 | 30.69 | 59.23 | 88 | 凯格精机 | 2024-05-07 二 | 28.50 | 28.50 | 29.45 | 29.65 | 28.33 | 3.33% | 5.36% | 18388 | 5385万 | 10.1 | 31.33 | 60.49 | 89 | 凯格精机 | 2024-05-06 一 | 28.32 | 28.12 | 28.50 | 28.76 | 28.16 | 1.35% | 3.98% | 13667 | 3905万 | 9.78 | 30.32 | 58.54 | 90 | 凯格精机 | 2024-04-30 二 | 28.06 | 28.12 | 28.12 | 28.40 | 27.79 | 0.00% | 4.29% | 14712 | 4141万 | 9.65 | 29.92 | 57.76 | 91 | 凯格精机 | 2024-04-29 一 | 27.52 | 27.40 | 28.12 | 28.40 | 27.52 | 2.63% | 4.18% | 14330 | 4040万 | 9.65 | 29.92 | 57.76 | 92 | 凯格精机 | 2024-04-26 五 | 26.80 | 26.86 | 27.40 | 27.75 | 26.60 | 2.01% | 4.30% | 14752 | 4031万 | 9.4 | 29.15 | 55.45 | 93 | 凯格精机 | 2024-04-25 四 | 27.06 | 27.26 | 26.86 | 27.49 | 26.80 | -1.47% | 3.98% | 13666 | 3699万 | 9.21 | 28.58 | 54.36 | 94 | 凯格精机 | 2024-04-24 三 | 25.95 | 25.74 | 27.26 | 27.40 | 25.80 | 5.91% | 5.29% | 18135 | 4849万 | 9.35 | 29 | 55.17 | 95 | 凯格精机 | 2024-04-23 二 | 24.72 | 24.95 | 25.74 | 25.94 | 24.72 | 3.17% | 4.78% | 16394 | 4189万 | 8.83 | 27.39 | 52.09 | 96 | 凯格精机 | 2024-04-22 一 | 24.50 | 24.70 | 24.95 | 25.28 | 23.45 | 1.01% | 4.03% | 13821 | 3395万 | 8.56 | 26.55 | 37.92 | 97 | 凯格精机 | 2024-04-19 五 | 24.80 | 25.12 | 24.70 | 25.19 | 24.25 | -1.67% | 3.93% | 13479 | 3328万 | 8.47 | 26.28 | 37.54 | 98 | 凯格精机 | 2024-04-18 四 | 25.78 | 25.89 | 25.12 | 26.05 | 24.70 | -2.97% | 6.17% | 21157 | 5349万 | 8.62 | 26.73 | 38.18 | 99 | 凯格精机 | 2024-04-17 三 | 22.91 | 22.52 | 25.89 | 25.90 | 22.91 | 14.96% | 8.46% | 29015 | 7219万 | 8.88 | 27.55 | 39.35 | 100 | 凯格精机 | 2024-04-16 二 | 25.06 | 25.54 | 22.52 | 25.28 | 22.45 | -11.82% | 7.57% | 25974 | 6031万 | 7.72 | 23.96 | 34.23 | 101 | 凯格精机 | 2024-04-15 一 | 26.78 | 27.50 | 25.54 | 28.25 | 25.06 | -7.13% | 6.41% | 21998 | 5738万 | 8.76 | 27.17 | 38.82 | 102 | 凯格精机 | 2024-04-12 五 | 28.01 | 28.11 | 27.50 | 28.45 | 27.29 | -2.17% | 4.11% | 14109 | 3922万 | 9.43 | 29.26 | 41.8 | 103 | 凯格精机 | 2024-04-11 四 | 27.52 | 27.96 | 28.11 | 28.69 | 27.23 | 0.54% | 5.49% | 18840 | 5300万 | 9.64 | 29.91 | 42.72 | 104 | 凯格精机 | 2024-04-10 三 | 28.96 | 28.44 | 27.96 | 30.28 | 27.69 | -1.69% | 6.85% | 23483 | 6790万 | 9.59 | 29.75 | 42.5 | 105 | 凯格精机 | 2024-04-09 二 | 28.13 | 28.14 | 28.44 | 28.88 | 28.07 | 1.07% | 3.44% | 11788 | 3344万 | 9.75 | 30.26 | 43.23 | 106 | 凯格精机 | 2024-04-08 一 | 29.88 | 29.88 | 28.14 | 29.91 | 28.11 | -5.82% | 5.51% | 18904 | 5413万 | 9.65 | 29.94 | 42.77 | 107 | 凯格精机 | 2024-04-03 三 | 31.10 | 31.02 | 29.88 | 31.19 | 29.52 | -3.68% | 6.20% | 21250 | 6386万 | 10.25 | 31.79 | 45.42 | 108 | 凯格精机 | 2024-04-02 二 | 31.24 | 31.63 | 31.02 | 31.65 | 30.24 | -1.93% | 9.06% | 31064 | 9590万 | 10.64 | 33.01 | 47.15 | 109 | 凯格精机 | 2024-04-01 一 | 31.00 | 30.51 | 31.63 | 31.99 | 30.85 | 3.67% | 13.38% | 45886 | 14463万 | 10.85 | 33.65 | 48.07 | 110 | 凯格精机 | 2024-03-29 五 | 29.39 | 28.97 | 30.51 | 30.56 | 28.91 | 5.32% | 10.39% | 35627 | 10677万 | 10.46 | 32.46 | 46.37 | 111 | 凯格精机 | 2024-03-28 四 | 28.10 | 27.48 | 28.97 | 29.47 | 27.51 | 5.42% | 8.37% | 28703 | 8293万 | 9.94 | 30.82 | 44.03 | 112 | 凯格精机 | 2024-03-27 三 | 29.56 | 29.59 | 27.48 | 29.98 | 27.45 | -7.13% | 8.01% | 27466 | 7772万 | 9.43 | 29.24 | 41.77 | 113 | 凯格精机 | 2024-03-26 二 | 30.07 | 30.06 | 29.59 | 31.10 | 29.00 | -1.56% | 8.81% | 30222 | 9037万 | 10.15 | 31.48 | 44.97 | 114 | 凯格精机 | 2024-03-25 一 | 32.99 | 33.05 | 30.06 | 33.00 | 30.03 | -9.05% | 12.66% | 43431 | 13551万 | 10.31 | 31.98 | 45.69 | 115 | 凯格精机 | 2024-03-22 五 | 32.65 | 32.77 | 33.05 | 33.64 | 32.20 | 0.85% | 15.13% | 51895 | 17090万 | 11.34 | 35.17 | 50.23 | 116 | 凯格精机 | 2024-03-21 四 | 32.40 | 32.45 | 32.77 | 32.96 | 31.67 | 0.99% | 9.63% | 33018 | 10690万 | 11.24 | 34.87 | 49.81 | 117 | 凯格精机 | 2024-03-20 三 | 31.98 | 32.28 | 32.45 | 32.75 | 31.82 | 0.53% | 7.60% | 26064 | 8413万 | 11.13 | 34.53 | 49.32 | 118 | 凯格精机 | 2024-03-19 二 | 32.24 | 32.29 | 32.28 | 32.68 | 32.00 | -0.03% | 10.38% | 35605 | 11515万 | 11.07 | 34.35 | 49.06 | 119 | 凯格精机 | 2024-03-18 一 | 31.50 | 31.59 | 32.29 | 32.46 | 31.50 | 2.22% | 9.78% | 33561 | 10737万 | 11.08 | 34.36 | 49.08 | 120 | 凯格精机 | 2024-03-15 五 | 30.40 | 30.70 | 31.59 | 31.68 | 30.35 | 2.90% | 9.53% | 32686 | 10168万 | 10.84 | 33.61 | 48.01 | 121 | 凯格精机 | 2024-03-14 四 | 31.20 | 31.30 | 30.70 | 31.48 | 30.05 | -1.92% | 7.95% | 27253 | 8387万 | 10.53 | 32.66 | 46.66 | 122 | 凯格精机 | 2024-03-08 五 | 30.40 | 30.70 | 31.52 | 31.71 | 29.90 | 2.67% | 10.13% | 34755 | 10805万 | 10.81 | 33.54 | 47.91 | 123 | 凯格精机 | 2024-03-07 四 | 32.59 | 32.44 | 30.70 | 32.94 | 30.70 | -5.36% | 12.00% | 41170 | 13145万 | 10.53 | 32.66 | 46.66 | 124 | 凯格精机 | 2024-03-06 三 | 31.79 | 32.16 | 32.44 | 32.97 | 31.53 | 0.87% | 11.66% | 39997 | 12930万 | 11.13 | 34.52 | 49.31 | 125 | 凯格精机 | 2024-03-05 二 | 32.23 | 32.74 | 32.16 | 33.27 | 31.60 | -1.77% | 14.49% | 49687 | 16140万 | 11.03 | 34.22 | 48.88 | 126 | 凯格精机 | 2024-03-04 一 | 33.19 | 33.84 | 32.74 | 34.49 | 31.31 | -3.25% | 20.39% | 69937 | 22812万 | 11.23 | 34.84 | 49.76 | 127 | 凯格精机 | 2024-03-01 五 | 34.40 | 34.59 | 33.84 | 35.99 | 32.80 | -2.17% | 28.24% | 96865 | 33280万 | 11.61 | 36.01 | 51.43 | 128 | 凯格精机 | 2024-02-29 四 | 29.90 | 32.38 | 34.59 | 34.59 | 29.11 | 6.83% | 29.50% | 101177 | 33300万 | 11.86 | 36.8 | 52.57 | 129 | 凯格精机 | 2024-02-28 三 | 30.97 | 31.27 | 32.38 | 33.99 | 28.00 | 3.55% | 35.15% | 120556 | 38056万 | 11.11 | 34.45 | 49.21 | 130 | 凯格精机 | 2024-02-27 二 | 29.26 | 29.42 | 31.27 | 31.28 | 28.00 | 6.29% | 16.68% | 57223 | 16972万 | 10.73 | 33.27 | 47.53 | 131 | 凯格精机 | 2024-02-26 一 | 28.50 | 27.60 | 29.42 | 30.35 | 28.01 | 6.59% | 16.75% | 57453 | 16754万 | 10.09 | 31.3 | 44.72 | 132 | 凯格精机 | 2024-02-23 五 | 26.20 | 26.33 | 27.60 | 28.00 | 26.06 | 4.82% | 9.13% | 31301 | 8465万 | 9.47 | 29.37 | 41.95 | 133 | 凯格精机 | 2024-02-22 四 | 24.90 | 25.01 | 26.33 | 26.37 | 24.90 | 5.28% | 7.94% | 27247 | 7044万 | 9.03 | 28.02 | 40.02 | 134 | 凯格精机 | 2024-02-21 三 | 24.12 | 24.35 | 25.01 | 26.18 | 23.81 | 2.71% | 7.94% | 27247 | 6888万 | 8.58 | 26.61 | 38.01 | 135 | 凯格精机 | 2024-02-20 二 | 23.88 | 23.88 | 24.35 | 24.42 | 23.25 | 1.97% | 5.69% | 19522 | 4685万 | 8.35 | 25.91 | 37.01 | 136 | 凯格精机 | 2024-02-19 一 | 23.41 | 23.16 | 23.88 | 24.35 | 22.86 | 3.11% | 8.57% | 29379 | 6967万 | 8.19 | 25.41 | 36.3 | 137 | 凯格精机 | 2024-02-08 四 | 20.00 | 19.80 | 23.16 | 23.18 | 19.33 | 16.97% | 9.48% | 32516 | 6904万 | 7.94 | 24.64 | 35.2 | 138 | 凯格精机 | 2024-02-07 三 | 20.99 | 21.10 | 19.80 | 21.66 | 19.33 | -6.16% | 7.66% | 26278 | 5403万 | 6.79 | 21.07 | 30.09 | 139 | 凯格精机 | 2024-02-06 二 | 20.30 | 21.10 | 21.10 | 22.17 | 18.43 | 0.00% | 9.39% | 32202 | 6486万 | 7.24 | 22.45 | 32.07 | 140 | 凯格精机 | 2024-02-05 一 | 24.82 | 25.01 | 21.10 | 24.86 | 21.00 | -15.63% | 8.64% | 29621 | 6592万 | 7.24 | 22.45 | 32.07 | 141 | 凯格精机 | 2024-02-02 五 | 27.10 | 26.99 | 25.01 | 27.56 | 23.98 | -7.34% | 7.20% | 24697 | 6354万 | 8.58 | 26.61 | 38.01 | 142 | 凯格精机 | 2024-02-01 四 | 26.98 | 26.98 | 26.99 | 27.11 | 26.11 | 0.04% | 5.64% | 19341 | 5167万 | 9.26 | 28.72 | 41.02 | 143 | 凯格精机 | 2024-01-31 三 | 29.40 | 29.60 | 26.98 | 29.79 | 26.57 | -8.85% | 7.24% | 24819 | 6920万 | 9.25 | 28.71 | 41.01 | 144 | 凯格精机 | 2024-01-30 二 | 30.80 | 30.80 | 29.60 | 31.06 | 29.40 | -3.90% | 2.81% | 9647 | 2914万 | 10.15 | 31.49 | 44.99 | 145 | 凯格精机 | 2024-01-29 一 | 32.25 | 32.23 | 30.80 | 32.79 | 30.77 | -4.44% | 2.90% | 9933 | 3122万 | 10.56 | 32.77 | 46.81 | 146 | 凯格精机 | 2024-01-26 五 | 32.83 | 33.14 | 32.23 | 33.31 | 32.21 | -2.75% | 2.72% | 9334 | 3053万 | 11.05 | 34.29 | 48.99 | 147 | 凯格精机 | 2024-01-25 四 | 31.94 | 31.99 | 33.14 | 33.27 | 31.84 | 3.59% | 3.72% | 12772 | 4175万 | 11.37 | 35.26 | 50.37 | 148 | 凯格精机 | 2024-01-24 三 | 31.98 | 31.82 | 31.99 | 32.35 | 30.52 | 0.53% | 3.40% | 11669 | 3691万 | 10.97 | 34.04 | 48.62 | 149 | 凯格精机 | 2024-01-23 二 | 32.26 | 32.29 | 31.82 | 32.80 | 31.70 | -1.46% | 3.52% | 12062 | 3868万 | 10.91 | 33.86 | 48.36 | 150 | 凯格精机 | 2024-01-22 一 | 34.74 | 34.81 | 32.29 | 35.18 | 32.01 | -7.24% | 3.33% | 11411 | 3813万 | 11.08 | 34.36 | 49.08 | 151 | 凯格精机 | 2024-01-19 五 | 35.43 | 35.44 | 34.81 | 36.24 | 34.81 | -1.78% | 2.15% | 7389 | 2626万 | 11.94 | 37.04 | 52.91 | 152 | 凯格精机 | 2024-01-18 四 | 34.98 | 35.25 | 35.44 | 35.53 | 34.07 | 0.54% | 3.11% | 10652 | 3688万 | 12.16 | 37.71 | 53.87 | 153 | 凯格精机 | 2024-01-17 三 | 36.70 | 36.65 | 35.25 | 36.73 | 35.02 | -3.82% | 2.31% | 7907 | 2836万 | 12.09 | 37.51 | 53.58 | 154 | 凯格精机 | 2024-01-16 二 | 37.47 | 37.10 | 36.65 | 37.47 | 36.10 | -1.21% | 3.26% | 11189 | 4098万 | 12.57 | 39 | 55.7 | 155 | 凯格精机 | 2024-01-15 一 | 37.16 | 37.34 | 37.10 | 37.70 | 36.50 | -0.64% | 1.57% | 5377 | 1996万 | 12.73 | 39.47 | 56.39 | 156 | 凯格精机 | 2024-01-12 五 | 38.06 | 38.00 | 37.34 | 38.11 | 37.29 | -1.74% | 1.73% | 5940 | 2237万 | 12.81 | 39.73 | 56.75 | 157 | 凯格精机 | 2024-01-11 四 | 36.86 | 37.00 | 38.00 | 38.11 | 36.77 | 2.70% | 2.12% | 7283 | 2743万 | 13.03 | 40.43 | 57.76 | 158 | 凯格精机 | 2024-01-10 三 | 37.49 | 37.59 | 37.00 | 38.01 | 36.60 | -1.57% | 1.99% | 6811 | 2532万 | 12.69 | 39.37 | 56.24 | 159 | 凯格精机 | 2024-01-09 二 | 37.15 | 37.14 | 37.59 | 38.36 | 37.13 | 1.21% | 2.29% | 7870 | 2981万 | 12.89 | 40 | 57.13 | 160 | 凯格精机 | 2024-01-08 一 | 38.28 | 38.02 | 37.14 | 38.28 | 37.14 | -2.31% | 1.68% | 5759 | 2160万 | 12.74 | 39.52 | 56.45 | 161 | 凯格精机 | 2024-01-05 五 | 38.71 | 38.71 | 38.02 | 39.29 | 37.75 | -1.78% | 2.28% | 7829 | 3003万 | 13.04 | 40.45 | 57.79 | 162 | 凯格精机 | 2024-01-04 四 | 39.03 | 39.03 | 38.71 | 39.41 | 38.66 | -0.82% | 1.68% | 5770 | 2248万 | 13.28 | 41.19 | 58.84 | 163 | 凯格精机 | 2024-01-03 三 | 39.64 | 39.97 | 39.03 | 39.97 | 38.70 | -2.35% | 2.57% | 8832 | 3464万 | 13.39 | 41.53 | 59.32 | 164 | 凯格精机 | 2024-01-02 二 | 41.04 | 41.00 | 39.97 | 41.38 | 39.80 | -2.51% | 2.98% | 10210 | 4118万 | 13.71 | 42.53 | 60.75 |
|
行情刷新 | 流通股东
|