| 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 | 2024-04-19 五 | 24.80 | 25.12 | 24.70 | 25.19 | 24.25 | -1.67% | 3.93% | 13479 | 3328万 | 8.47 | 26.28 | 37.54 | 2 | 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 | 3 | 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 | 4 | 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 | 5 | 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 | 6 | 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 | 7 | 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 | 8 | 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 | 9 | 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 | 10 | 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 | 11 | 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 | 12 | 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 | 13 | 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 | 14 | 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 | 15 | 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 | 16 | 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 | 17 | 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 | 18 | 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 | 19 | 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 | 20 | 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 | 21 | 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 | 22 | 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 | 23 | 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 | 24 | 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 | 25 | 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 | 26 | 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 | 27 | 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 | 28 | 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 | 29 | 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 | 30 | 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 | 31 | 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 | 32 | 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 | 33 | 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 | 34 | 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 | 35 | 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 | 36 | 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 | 37 | 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 | 38 | 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 | 39 | 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 | 40 | 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 | 41 | 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 | 42 | 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 | 43 | 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 | 44 | 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 | 45 | 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 | 46 | 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 | 47 | 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 | 48 | 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 | 49 | 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 | 50 | 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 | 51 | 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 | 52 | 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 | 53 | 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 | 54 | 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 | 55 | 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 | 56 | 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 | 57 | 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 | 58 | 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 | 59 | 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 | 60 | 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 | 61 | 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 | 62 | 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 | 63 | 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 | 64 | 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 | 65 | 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 | 66 | 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 | 67 | 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 | 68 | 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 | 69 | 凯格精机 | 2023-12-29 五 | 39.54 | 39.61 | 41.00 | 41.33 | 39.54 | 3.51% | 4.43% | 15199 | 6198万 | 14.06 | 43.62 | 62.32 | 70 | 凯格精机 | 2023-12-28 四 | 39.35 | 39.38 | 39.61 | 40.10 | 38.81 | 0.58% | 2.86% | 9802 | 3877万 | 13.59 | 42.15 | 60.2 | 71 | 凯格精机 | 2023-12-27 三 | 37.80 | 37.79 | 39.38 | 39.47 | 37.78 | 4.21% | 3.59% | 12318 | 4784万 | 13.51 | 41.9 | 59.85 | 72 | 凯格精机 | 2023-12-26 二 | 38.88 | 38.92 | 37.79 | 38.88 | 37.73 | -2.90% | 2.50% | 8582 | 3263万 | 12.96 | 40.21 | 57.44 | 73 | 凯格精机 | 2023-12-25 一 | 38.80 | 38.96 | 38.92 | 39.60 | 38.78 | -0.10% | 1.57% | 5382 | 2105万 | 13.35 | 41.41 | 59.16 | 74 | 凯格精机 | 2023-12-22 五 | 40.00 | 40.10 | 38.96 | 40.19 | 38.82 | -2.84% | 2.97% | 10201 | 4020万 | 13.36 | 41.45 | 59.22 | 75 | 凯格精机 | 2023-12-21 四 | 40.60 | 40.81 | 40.10 | 40.65 | 38.88 | -1.74% | 3.98% | 13663 | 5446万 | 13.75 | 42.67 | 60.95 | 76 | 凯格精机 | 2023-12-20 三 | 40.76 | 40.57 | 40.81 | 41.19 | 40.39 | 0.59% | 3.74% | 12844 | 5243万 | 14 | 43.42 | 62.03 | 77 | 凯格精机 | 2023-12-19 二 | 39.87 | 39.66 | 40.57 | 40.57 | 39.25 | 2.29% | 3.61% | 12391 | 4956万 | 13.92 | 43.17 | 61.66 | 78 | 凯格精机 | 2023-12-18 一 | 40.20 | 40.63 | 39.66 | 40.50 | 39.61 | -2.39% | 2.11% | 7242 | 2897万 | 13.6 | 42.2 | 60.28 | 79 | 凯格精机 | 2023-12-15 五 | 40.33 | 40.26 | 40.63 | 40.71 | 40.09 | 0.92% | 2.67% | 9157 | 3695万 | 13.94 | 43.23 | 61.75 | 80 | 凯格精机 | 2023-12-14 四 | 40.50 | 40.50 | 40.26 | 40.95 | 40.11 | -0.59% | 2.95% | 10103 | 4090万 | 13.81 | 42.84 | 61.19 | 81 | 凯格精机 | 2023-12-13 三 | 41.49 | 41.49 | 40.50 | 41.61 | 40.40 | -2.39% | 4.48% | 15351 | 6267万 | 13.89 | 43.09 | 61.56 | 82 | 凯格精机 | 2023-12-12 二 | 41.97 | 41.97 | 41.49 | 42.27 | 41.10 | -1.14% | 3.76% | 12913 | 5383万 | 14.23 | 44.15 | 63.06 | 83 | 凯格精机 | 2023-12-11 一 | 41.50 | 41.82 | 41.97 | 42.13 | 40.80 | 0.36% | 4.50% | 15425 | 6416万 | 14.4 | 44.66 | 63.79 | 84 | 凯格精机 | 2023-12-08 五 | 41.02 | 40.76 | 41.82 | 42.17 | 40.77 | 2.60% | 6.09% | 20893 | 8698万 | 14.34 | 44.5 | 63.56 | 85 | 凯格精机 | 2023-12-07 四 | 40.72 | 40.72 | 40.76 | 41.18 | 40.50 | 0.10% | 3.45% | 11836 | 4832万 | 13.98 | 43.37 | 61.95 | 86 | 凯格精机 | 2023-12-06 三 | 40.82 | 41.00 | 40.72 | 41.45 | 40.49 | -0.68% | 3.76% | 12892 | 5267万 | 13.97 | 43.33 | 61.89 | 87 | 凯格精机 | 2023-12-05 二 | 41.84 | 42.01 | 41.00 | 41.98 | 40.83 | -2.40% | 5.29% | 18142 | 7481万 | 14.06 | 43.62 | 62.32 | 88 | 凯格精机 | 2023-12-04 一 | 43.05 | 43.17 | 42.01 | 43.38 | 42.01 | -2.69% | 5.52% | 18921 | 8043万 | 14.41 | 44.7 | 63.85 | 89 | 凯格精机 | 2023-12-01 五 | 43.34 | 43.40 | 43.17 | 43.45 | 42.33 | -0.53% | 5.49% | 18837 | 8068万 | 14.81 | 45.93 | 65.61 | 90 | 凯格精机 | 2023-11-30 四 | 44.55 | 44.79 | 43.40 | 44.79 | 42.60 | -3.10% | 8.01% | 27489 | 11944万 | 14.89 | 46.18 | 65.96 | 91 | 凯格精机 | 2023-11-29 三 | 43.64 | 43.85 | 44.79 | 45.30 | 43.55 | 2.14% | 11.57% | 39674 | 17746万 | 15.36 | 47.66 | 68.08 | 92 | 凯格精机 | 2023-11-28 二 | 43.36 | 43.18 | 43.85 | 45.36 | 42.86 | 1.55% | 9.27% | 31799 | 14046万 | 15.04 | 46.66 | 66.65 | 93 | 凯格精机 | 2023-11-27 一 | 42.99 | 42.91 | 43.18 | 43.37 | 42.30 | 0.63% | 6.26% | 21480 | 9211万 | 14.81 | 45.94 | 65.63 | 94 | 凯格精机 | 2023-11-24 五 | 44.10 | 44.41 | 42.91 | 44.41 | 41.99 | -3.38% | 11.56% | 39641 | 16948万 | 14.72 | 45.66 | 65.22 | 95 | 凯格精机 | 2023-11-23 四 | 44.80 | 45.16 | 44.41 | 44.97 | 43.76 | -1.66% | 9.29% | 31875 | 14144万 | 15.23 | 47.25 | 67.5 | 96 | 凯格精机 | 2023-11-22 三 | 45.50 | 45.38 | 45.16 | 46.49 | 44.66 | -0.48% | 11.58% | 39727 | 18059万 | 15.49 | 48.05 | 68.64 | 97 | 凯格精机 | 2023-11-21 二 | 46.30 | 47.16 | 45.38 | 46.88 | 44.91 | -3.77% | 17.24% | 59133 | 27051万 | 15.57 | 48.28 | 68.97 | 98 | 凯格精机 | 2023-11-20 一 | 45.27 | 44.87 | 47.16 | 47.88 | 44.88 | 5.10% | 23.85% | 81801 | 38013万 | 16.18 | 50.18 | 71.68 | 99 | 凯格精机 | 2023-11-17 五 | 43.70 | 43.36 | 44.87 | 45.55 | 43.19 | 3.48% | 15.18% | 52070 | 23237万 | 15.39 | 47.74 | 68.2 | 100 | 凯格精机 | 2023-11-16 四 | 44.50 | 44.95 | 43.36 | 44.50 | 43.28 | -3.54% | 12.53% | 42974 | 18843万 | 14.87 | 46.14 | 65.9 | 101 | 凯格精机 | 2023-11-15 三 | 45.67 | 45.65 | 44.95 | 46.06 | 43.91 | -1.53% | 17.09% | 58603 | 26211万 | 15.42 | 47.83 | 68.32 | 102 | 凯格精机 | 2023-11-14 二 | 44.10 | 44.18 | 45.65 | 46.00 | 43.24 | 3.33% | 17.37% | 59570 | 26826万 | 15.66 | 48.57 | 69.38 | 103 | 凯格精机 | 2023-11-13 一 | 44.55 | 44.14 | 44.18 | 44.64 | 43.43 | 0.09% | 13.82% | 47407 | 20829万 | 15.15 | 47.01 | 67.15 | 104 | 凯格精机 | 2023-11-10 五 | 43.73 | 44.90 | 44.14 | 45.88 | 43.45 | -1.69% | 20.82% | 71398 | 31920万 | 15.14 | 46.96 | 67.09 | 105 | 凯格精机 | 2023-11-09 四 | 46.13 | 46.15 | 44.90 | 47.99 | 44.40 | -2.71% | 29.85% | 102392 | 47225万 | 15.4 | 47.77 | 68.24 | 106 | 凯格精机 | 2023-11-08 三 | 44.26 | 44.26 | 46.15 | 47.88 | 43.45 | 4.27% | 33.31% | 114249 | 52424万 | 15.83 | 49.1 | 70.14 | 107 | 凯格精机 | 2023-11-07 二 | 43.32 | 43.15 | 44.26 | 44.87 | 42.71 | 2.57% | 18.22% | 62506 | 27667万 | 15.18 | 47.09 | 67.27 | 108 | 凯格精机 | 2023-11-06 一 | 42.90 | 43.10 | 43.15 | 43.79 | 42.20 | 0.12% | 14.05% | 48181 | 20746万 | 14.8 | 45.91 | 65.58 | 109 | 凯格精机 | 2023-11-03 五 | 40.01 | 39.91 | 43.10 | 43.73 | 40.01 | 7.99% | 16.23% | 55661 | 23466万 | 14.78 | 45.86 | 65.51 | 110 | 凯格精机 | 2023-11-02 四 | 41.25 | 41.15 | 39.91 | 42.19 | 39.78 | -3.01% | 9.93% | 34047 | 13807万 | 13.69 | 42.46 | 60.66 | 111 | 凯格精机 | 2023-11-01 三 | 42.69 | 42.69 | 41.15 | 43.10 | 40.62 | -3.61% | 13.40% | 45955 | 19088万 | 14.11 | 43.78 | 62.54 | 112 | 凯格精机 | 2023-10-31 二 | 43.07 | 43.49 | 42.69 | 45.60 | 42.33 | -1.84% | 20.77% | 71253 | 31301万 | 14.64 | 45.42 | 64.89 | 113 | 凯格精机 | 2023-10-30 一 | 41.06 | 42.19 | 43.49 | 43.86 | 40.50 | 3.08% | 21.24% | 72853 | 30823万 | 14.92 | 46.27 | 66.1 | 114 | 凯格精机 | 2023-10-27 五 | 37.81 | 37.81 | 42.19 | 42.88 | 37.20 | 11.58% | 23.72% | 81353 | 33185万 | 14.47 | 44.89 | 44.94 | 115 | 凯格精机 | 2023-10-26 四 | 37.10 | 37.40 | 37.81 | 37.88 | 36.65 | 1.10% | 5.90% | 20239 | 7555万 | 12.97 | 40.23 | 40.27 | 116 | 凯格精机 | 2023-10-25 三 | 36.79 | 36.84 | 37.40 | 37.58 | 36.51 | 1.52% | 6.00% | 20574 | 7649万 | 12.83 | 39.79 | 39.83 | 117 | 凯格精机 | 2023-10-24 二 | 36.34 | 36.12 | 36.84 | 37.70 | 35.78 | 1.99% | 6.43% | 22039 | 8119万 | 12.64 | 39.2 | 39.24 | 118 | 凯格精机 | 2023-10-23 一 | 36.39 | 37.14 | 36.12 | 37.90 | 35.80 | -2.75% | 4.91% | 16843 | 6153万 | 12.39 | 38.43 | 38.47 | 119 | 凯格精机 | 2023-10-20 五 | 38.38 | 38.40 | 37.14 | 39.49 | 37.00 | -3.28% | 8.10% | 27792 | 10532万 | 12.74 | 39.52 | 39.56 | 120 | 凯格精机 | 2023-10-19 四 | 37.31 | 37.57 | 38.40 | 40.00 | 37.12 | 2.21% | 9.97% | 34192 | 13304万 | 13.17 | 40.86 | 40.9 | 121 | 凯格精机 | 2023-10-18 三 | 37.97 | 37.80 | 37.57 | 38.38 | 37.25 | -0.61% | 5.93% | 20341 | 7685万 | 12.89 | 39.97 | 40.02 | 122 | 凯格精机 | 2023-10-17 二 | 40.51 | 40.62 | 37.80 | 40.51 | 37.71 | -6.94% | 10.84% | 37179 | 14325万 | 12.97 | 40.22 | 40.26 | 123 | 凯格精机 | 2023-10-16 一 | 40.02 | 40.22 | 40.62 | 40.63 | 39.50 | 0.99% | 6.80% | 23321 | 9364万 | 13.93 | 43.22 | 43.26 | 124 | 凯格精机 | 2023-10-13 五 | 40.37 | 40.68 | 40.22 | 41.25 | 39.86 | -1.13% | 9.86% | 33832 | 13703万 | 13.8 | 42.79 | 42.84 | 125 | 凯格精机 | 2023-10-12 四 | 42.58 | 42.55 | 40.68 | 42.58 | 40.37 | -4.39% | 12.69% | 43520 | 17816万 | 13.95 | 43.28 | 43.33 | 126 | 凯格精机 | 2023-10-11 三 | 43.40 | 43.86 | 42.55 | 43.43 | 41.83 | -2.99% | 15.74% | 53979 | 22870万 | 14.59 | 45.27 | 45.32 | 127 | 凯格精机 | 2023-10-10 二 | 42.41 | 42.14 | 43.86 | 43.90 | 42.40 | 4.08% | 20.32% | 69687 | 30182万 | 15.04 | 46.67 | 46.71 | 128 | 凯格精机 | 2023-10-09 一 | 42.30 | 42.75 | 42.14 | 42.99 | 41.72 | -1.43% | 13.21% | 45297 | 19143万 | 14.45 | 44.84 | 44.88 | 129 | 凯格精机 | 2023-09-28 四 | 42.81 | 42.36 | 42.75 | 43.11 | 41.87 | 0.92% | 16.15% | 55404 | 23608万 | 14.66 | 45.49 | 45.53 | 130 | 凯格精机 | 2023-09-27 三 | 43.85 | 44.78 | 42.36 | 43.85 | 42.35 | -5.40% | 23.08% | 79169 | 33961万 | 14.53 | 45.07 | 45.12 | 131 | 凯格精机 | 2023-09-26 二 | 43.12 | 42.70 | 44.78 | 46.19 | 43.12 | 4.87% | 33.61% | 115293 | 51335万 | 15.36 | 47.65 | 47.69 | 132 | 凯格精机 | 2023-09-25 一 | 41.80 | 41.20 | 42.70 | 43.17 | 41.63 | 3.64% | 22.19% | 76112 | 32389万 | 14.65 | 45.43 | 45.48 | 133 | 凯格精机 | 2023-09-22 五 | 39.02 | 39.39 | 41.20 | 41.25 | 38.95 | 4.60% | 13.76% | 47181 | 19039万 | 14.13 | 43.84 | 43.88 | 134 | 凯格精机 | 2023-09-21 四 | 38.89 | 39.78 | 39.39 | 40.19 | 38.39 | -0.98% | 11.04% | 37867 | 14917万 | 13.51 | 41.91 | 41.95 | 135 | 凯格精机 | 2023-09-20 三 | 39.55 | 39.40 | 39.78 | 41.00 | 39.06 | 0.96% | 13.57% | 46531 | 18644万 | 13.64 | 42.33 | 42.37 | 136 | 凯格精机 | 2023-09-19 二 | 40.98 | 41.20 | 39.40 | 40.98 | 39.24 | -4.37% | 13.47% | 46212 | 18394万 | 13.51 | 41.92 | 41.96 | 137 | 凯格精机 | 2023-09-18 一 | 42.00 | 43.80 | 41.20 | 42.50 | 40.36 | -5.94% | 22.81% | 78248 | 32215万 | 14.13 | 43.84 | 43.88 | 138 | 凯格精机 | 2023-09-15 五 | 43.98 | 43.35 | 43.80 | 46.78 | 41.21 | 1.04% | 32.78% | 112428 | 49823万 | 15.02 | 46.6 | 46.65 | 139 | 凯格精机 | 2023-09-14 四 | 42.88 | 44.00 | 43.35 | 45.10 | 41.68 | -1.48% | 21.44% | 73555 | 31823万 | 14.87 | 46.12 | 46.17 | 140 | 凯格精机 | 2023-09-13 三 | 42.62 | 42.53 | 44.00 | 44.00 | 40.63 | 3.46% | 27.15% | 93125 | 39612万 | 15.09 | 46.82 | 46.86 | 141 | 凯格精机 | 2023-09-12 二 | 45.00 | 41.44 | 42.53 | 46.82 | 42.02 | 2.63% | 24.04% | 82447 | 35717万 | 14.59 | 45.25 | 45.3 | 142 | 凯格精机 | 2023-09-11 一 | 42.51 | 43.41 | 41.44 | 42.56 | 41.16 | -4.54% | 17.96% | 61619 | 25647万 | 14.21 | 44.09 | 44.14 | 143 | 凯格精机 | 2023-09-08 五 | 41.85 | 41.93 | 43.41 | 44.39 | 41.66 | 3.53% | 23.43% | 80370 | 34618万 | 14.89 | 46.19 | 46.24 | 144 | 凯格精机 | 2023-09-07 四 | 42.60 | 43.21 | 41.93 | 43.18 | 41.30 | -2.96% | 18.77% | 64374 | 27082万 | 14.38 | 44.61 | 44.66 | 145 | 凯格精机 | 2023-09-06 三 | 41.02 | 41.22 | 43.21 | 43.59 | 41.02 | 4.83% | 25.50% | 87458 | 37320万 | 14.82 | 45.98 | 46.02 | 146 | 凯格精机 | 2023-09-05 二 | 40.78 | 40.50 | 41.22 | 43.08 | 40.50 | 1.78% | 24.87% | 85296 | 35745万 | 14.14 | 43.86 | 43.9 | 147 | 凯格精机 | 2023-09-04 一 | 39.80 | 39.50 | 40.50 | 40.50 | 39.35 | 2.53% | 12.20% | 41854 | 16736万 | 13.89 | 43.09 | 43.14 | 148 | 凯格精机 | 2023-09-01 五 | 40.12 | 39.91 | 39.50 | 40.98 | 39.00 | -1.03% | 16.17% | 55460 | 22020万 | 13.55 | 42.03 | 42.07 | 149 | 凯格精机 | 2023-08-31 四 | 36.70 | 37.72 | 39.91 | 41.09 | 36.70 | 5.81% | 22.59% | 77494 | 30636万 | 13.69 | 42.46 | 42.51 | 150 | 凯格精机 | 2023-08-30 三 | 37.14 | 36.04 | 37.72 | 38.83 | 36.80 | 4.66% | 13.77% | 47226 | 17913万 | 12.94 | 40.13 | 40.18 | 151 | 凯格精机 | 2023-08-29 二 | 33.62 | 33.82 | 36.04 | 36.25 | 33.62 | 6.56% | 9.50% | 32594 | 11596万 | 12.36 | 38.35 | 38.39 | 152 | 凯格精机 | 2023-08-28 一 | 36.38 | 34.10 | 33.82 | 36.38 | 33.82 | -0.82% | 5.59% | 19157 | 6647万 | 11.6 | 35.98 | 30.35 | 153 | 凯格精机 | 2023-08-25 五 | 35.10 | 35.45 | 34.10 | 35.32 | 34.01 | -3.81% | 5.30% | 18180 | 6269万 | 11.7 | 36.28 | 30.6 | 154 | 凯格精机 | 2023-08-23 三 | 37.92 | 37.69 | 36.14 | 37.96 | 35.99 | -4.11% | 6.26% | 21479 | 7885万 | 12.4 | 38.45 | 32.43 | 155 | 凯格精机 | 2023-08-22 二 | 37.53 | 37.64 | 37.69 | 37.93 | 36.23 | 0.13% | 7.60% | 26057 | 9677万 | 12.93 | 40.1 | 33.83 |
|
行情刷新 | 流通股东
|