凯格精机
SZ301338 前复权 GEM
86.80
-2.27
(-2.55%)
今开
90.18
最高
90.60
最低
86.64
昨收
89.07
振幅
4.45%
成交量
333.1万
交易日数
1001
数据区间
2022-08-16 ~ 2026-09-30
MA5
93.93
MA10
98.10
MA20
98.07
MA60
98.63
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 90.18 | 90.60 | 86.64 | 86.80 | 333万 |
| 2 | 2026-09-29 | 89.00 | 90.58 | 87.80 | 89.07 | 459万 |
| 3 | 2026-09-28 | 98.95 | 99.55 | 88.15 | 89.22 | 637万 |
| 4 | 2026-09-24 | 106.80 | 107.48 | 99.70 | 99.92 | 733万 |
| 5 | 2026-09-23 | 103.70 | 106.79 | 103.11 | 104.62 | 754万 |
| 6 | 2026-09-22 | 104.12 | 106.20 | 101.83 | 102.45 | 578万 |
| 7 | 2026-09-21 | 104.50 | 105.00 | 101.40 | 102.60 | 539万 |
| 8 | 2026-09-18 | 102.37 | 103.98 | 99.50 | 103.14 | 584万 |
| 9 | 2026-09-17 | 102.69 | 104.20 | 99.80 | 100.46 | 479万 |
| 10 | 2026-09-16 | 97.99 | 104.38 | 97.44 | 102.70 | 625万 |
| 11 | 2026-09-15 | 97.78 | 101.45 | 97.08 | 97.41 | 369万 |
| 12 | 2026-09-14 | 95.55 | 99.80 | 93.13 | 98.11 | 401万 |