凯中精密（002823）历史行情

以下为凯中精密近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	12.660	12.610	12.690	12.180	-0.080	-0.630%	420.12万	0.52亿	1.884%
2026-10-08	12.800	12.690	12.920	12.600	-0.030	-0.236%	2.44万	0.00亿	0.000%
2026-10-07	12.830	12.720	12.920	12.670	-0.030	-0.235%	228.03万	0.29亿	1.022%
2026-10-06	12.830	12.720	12.920	12.670	-0.030	-0.235%	228.03万	0.29亿	1.022%
2026-10-05	12.830	12.720	12.920	12.670	-0.030	-0.235%	228.03万	0.29亿	1.022%
2026-10-02	12.830	12.720	12.920	12.670	-0.030	-0.235%	228.03万	0.29亿	1.022%
2026-10-01	12.830	12.720	12.920	12.670	-0.030	-0.235%	228.03万	0.29亿	1.022%
2026-09-30	12.830	12.720	12.920	12.670	-0.030	-0.235%	2.28万	0.00亿	0.000%
2026-09-29	12.620	12.750	12.850	12.550	0.090	0.711%	2.38万	0.00亿	0.000%
2026-09-28	12.880	12.660	13.020	12.540	-0.260	-2.012%	4.24万	0.00亿	0.000%
2026-09-27	12.940	12.920	13.100	12.920	-0.080	-0.615%	271.71万	0.35亿	1.218%
2026-09-24	12.940	12.920	13.100	12.920	-0.080	-0.615%	2.72万	0.00亿	0.000%
2026-09-23	12.930	13.000	13.040	12.830	0.070	0.541%	2.83万	0.00亿	0.000%
2026-09-22	13.040	12.930	13.090	12.870	-0.040	-0.308%	2.89万	0.00亿	0.000%
2026-09-21	12.730	12.970	13.000	12.710	0.220	1.725%	3.74万	0.00亿	0.000%
2026-09-18	12.640	12.750	12.780	12.570	0.230	1.837%	2.83万	0.00亿	0.000%
2026-09-17	12.520	12.520	12.660	12.370	-0.060	-0.477%	2.36万	0.00亿	0.000%
2026-09-16	12.480	12.580	12.660	12.420	0.060	0.479%	2.55万	0.00亿	0.000%
2026-09-15	12.700	12.520	12.740	12.510	-0.230	-1.804%	2.19万	0.00亿	0.000%
2026-09-14	12.460	12.750	12.780	12.410	0.260	2.082%	3.27万	0.00亿	0.000%
2026-09-11	12.640	12.490	12.690	12.310	-0.230	-1.808%	3.90万	0.00亿	0.000%
2026-09-10	12.910	12.720	12.920	12.700	-0.197	-1.525%	2.76万	0.00亿	0.000%
2026-09-09	12.897	12.917	13.027	12.827	-0.040	-0.309%	2.64万	0.00亿	0.000%
2026-09-08	12.997	12.957	13.027	12.827	-0.040	-0.308%	3.40万	0.00亿	0.000%
2026-09-07	12.947	12.997	13.047	12.877	0.090	0.697%	2.36万	0.00亿	0.000%
2026-09-04	13.247	12.907	13.297	12.857	-0.250	-1.900%	4.37万	0.00亿	0.000%
2026-09-03	13.097	13.157	13.307	13.037	0.120	0.920%	4.21万	0.00亿	0.000%
2026-09-02	12.877	13.037	13.067	12.727	0.060	0.462%	3.65万	0.00亿	0.000%
2026-09-01	12.977	12.977	13.017	12.887	0.000	0.000%	4.02万	0.00亿	0.000%
2026-08-31	12.717	12.977	12.987	12.697	0.120	0.933%	3.21万	0.00亿	0.000%
2026-08-28	12.907	12.857	12.947	12.797	-0.050	-0.387%	3.36万	0.00亿	0.000%
2026-08-27	12.727	12.907	13.047	12.687	0.130	1.017%	5.25万	0.00亿	0.000%
2026-08-26	12.947	12.777	12.967	12.687	-0.120	-0.930%	3.74万	0.00亿	0.000%
2026-08-25	12.537	12.897	12.937	12.417	0.360	2.872%	4.69万	0.00亿	0.000%
2026-08-24	12.537	12.537	12.687	12.377	-0.060	-0.476%	3.31万	0.00亿	0.000%
2026-08-21	12.407	12.597	12.647	12.317	0.020	0.159%	3.39万	0.00亿	0.000%
2026-08-20	12.557	12.577	12.687	12.427	0.110	0.882%	4.09万	0.00亿	0.000%
2026-08-19	13.217	12.467	13.247	12.427	-0.930	-6.942%	9.16万	0.00亿	0.000%
2026-08-18	13.477	13.397	13.517	13.237	-0.080	-0.594%	5.91万	0.00亿	0.000%
2026-08-17	13.527	13.477	13.527	13.197	-0.060	-0.443%	7.69万	0.00亿	0.000%
2026-08-14	13.867	13.537	13.917	13.257	-0.570	-4.041%	13.85万	0.00亿	0.000%
2026-08-13	13.447	14.107	14.387	13.257	0.720	5.378%	17.83万	0.00亿	0.000%
2026-08-12	13.117	13.387	13.407	13.077	0.200	1.517%	4.75万	0.00亿	0.000%
2026-08-11	13.157	13.187	13.277	12.967	-0.020	-0.151%	4.12万	0.00亿	0.000%
2026-08-10	13.137	13.207	13.207	12.897	0.030	0.228%	4.76万	0.00亿	0.000%
2026-08-07	13.137	13.177	13.187	12.927	0.040	0.304%	4.61万	0.00亿	0.000%
2026-08-06	13.167	13.137	13.227	12.967	-0.030	-0.228%	4.45万	0.00亿	0.000%
2026-08-05	13.057	13.167	13.267	13.047	0.110	0.842%	4.85万	0.00亿	0.000%
2026-08-04	13.307	13.057	13.317	13.037	-0.050	-0.381%	6.04万	0.00亿	0.000%
2026-08-03	12.727	13.107	13.127	12.717	0.390	3.067%	4.69万	0.00亿	0.000%
2026-07-31	12.607	12.717	12.847	12.477	0.340	2.747%	5.04万	0.00亿	0.000%
2026-07-30	12.597	12.377	12.757	12.237	-0.200	-1.590%	5.39万	0.00亿	0.000%
2026-07-29	12.307	12.577	12.627	12.257	0.260	2.111%	4.82万	0.00亿	0.000%
2026-07-28	12.137	12.317	12.477	12.017	0.050	0.408%	3.75万	0.00亿	0.000%
2026-07-27	11.787	12.267	12.307	11.677	0.550	4.694%	5.60万	0.00亿	0.000%
2026-07-24	11.777	11.717	11.877	11.637	-0.250	-2.089%	3.87万	0.00亿	0.000%
2026-07-23	11.807	11.967	11.967	11.647	0.250	2.134%	5.81万	0.00亿	0.000%
2026-07-22	11.917	11.717	12.117	11.657	-0.330	-2.739%	5.04万	0.00亿	0.000%
2026-07-21	11.867	12.047	12.127	11.277	0.160	1.346%	8.32万	0.00亿	0.000%
2026-07-20	12.447	11.887	12.717	11.697	-0.640	-5.109%	8.01万	0.00亿	0.000%
2026-07-17	13.197	12.527	13.497	12.427	-0.590	-4.498%	7.19万	0.00亿	0.000%
2026-07-16	12.907	13.117	13.257	12.807	0.120	0.923%	4.13万	0.00亿	0.000%
2026-07-15	13.027	12.997	13.277	12.867	-0.080	-0.612%	3.97万	0.00亿	0.000%
2026-07-14	12.677	13.077	13.077	12.627	0.340	2.669%	5.77万	0.00亿	0.000%
2026-07-13	13.417	12.737	13.507	12.717	-0.860	-6.325%	6.33万	0.00亿	0.000%
2026-07-10	13.537	13.597	13.947	13.437	0.040	0.295%	6.29万	0.00亿	0.000%
2026-07-09	13.557	13.557	13.747	12.937	-0.060	-0.441%	7.67万	0.00亿	0.000%
2026-07-08	14.317	13.617	14.317	13.587	-0.630	-4.422%	6.49万	0.00亿	0.000%
2026-07-07	14.867	14.247	15.117	14.217	-0.630	-4.235%	7.79万	0.00亿	0.000%
2026-07-06	15.317	14.877	15.327	14.727	-0.350	-2.299%	8.93万	0.00亿	0.000%
2026-07-03	14.597	15.227	15.687	14.577	0.710	4.891%	14.73万	0.00亿	0.000%
2026-07-02	14.107	14.517	15.137	14.107	0.200	1.397%	11.28万	0.00亿	0.000%
2026-07-01	14.057	14.317	14.567	14.017	0.260	1.850%	9.71万	0.00亿	0.000%
2026-06-30	13.577	14.057	14.267	13.527	0.430	3.156%	9.70万	0.00亿	0.000%
2026-06-29	14.117	13.627	14.177	13.367	-0.490	-3.471%	9.41万	0.00亿	0.000%
2026-06-26	14.687	14.117	14.767	14.077	-0.660	-4.466%	8.51万	0.00亿	0.000%
2026-06-25	15.217	14.777	15.247	14.567	-0.470	-3.083%	11.37万	0.00亿	0.000%
2026-06-24	15.527	15.247	15.697	15.117	-0.490	-3.114%	10.45万	0.00亿	0.000%
2026-06-23	15.707	15.737	16.017	15.367	-0.070	-0.443%	9.96万	0.00亿	0.000%
2026-06-22	16.617	15.807	16.627	15.167	-0.820	-4.932%	19.54万	0.00亿	0.000%
2026-06-18	16.857	16.627	16.997	16.477	-0.340	-2.004%	11.86万	0.00亿	0.000%
2026-06-17	17.157	16.967	17.467	16.767	-0.200	-1.165%	16.59万	0.00亿	0.000%
2026-06-16	17.347	17.167	17.477	17.017	-0.100	-0.579%	12.09万	0.00亿	0.000%
2026-06-15	16.517	17.267	17.567	16.517	0.830	5.050%	15.64万	0.00亿	0.000%
2026-06-12	17.207	16.437	17.437	16.327	-0.660	-3.860%	20.05万	0.00亿	0.000%
2026-06-11	17.867	17.097	18.167	16.867	-1.280	-6.965%	23.67万	0.00亿	0.000%
2026-06-10	17.547	18.377	19.097	17.467	0.930	5.330%	26.60万	0.00亿	0.000%
2026-06-09	18.327	17.447	18.507	17.177	-0.680	-3.751%	26.34万	0.00亿	0.000%
2026-06-08	18.817	18.127	19.497	18.007	-1.690	-8.528%	25.86万	0.00亿	0.000%
2026-06-05	20.117	19.817	21.167	19.417	-0.850	-4.113%	33.29万	0.00亿	0.000%
2026-06-04	19.297	20.667	20.697	18.857	1.180	6.055%	36.13万	0.00亿	0.000%
2026-06-03	18.317	19.487	19.847	18.307	0.680	3.616%	39.40万	0.00亿	0.000%
2026-06-02	17.817	18.807	18.817	17.537	0.960	5.379%	34.96万	0.00亿	0.000%
2026-06-01	18.027	17.847	18.277	17.747	-0.170	-0.944%	19.98万	0.00亿	0.000%
2026-05-29	17.467	18.017	18.597	17.437	0.520	2.972%	29.40万	0.00亿	0.000%
2026-05-28	17.097	17.497	17.767	17.037	0.250	1.450%	18.87万	0.00亿	0.000%
2026-05-27	18.017	17.247	18.017	17.127	-0.770	-4.274%	20.22万	0.00亿	0.000%
2026-05-26	18.307	18.017	18.757	17.767	-0.400	-2.172%	26.12万	0.00亿	0.000%
2026-05-25	18.007	18.417	19.147	17.637	0.910	5.198%	41.39万	0.00亿	0.000%
2026-05-22	16.047	17.507	17.507	15.757	1.610	10.128%	21.37万	0.00亿	0.000%
2026-05-21	16.167	15.897	16.487	15.847	-0.230	-1.426%	8.40万	0.00亿	0.000%
2026-05-20	16.317	16.127	16.387	16.027	-0.270	-1.647%	4.77万	0.00亿	0.000%
2026-05-19	16.467	16.397	16.577	16.127	0.060	0.367%	6.21万	0.00亿	0.000%
2026-05-18	16.237	16.337	16.347	15.967	0.054	0.332%	5.82万	0.00亿	0.000%
2026-05-15	16.033	16.283	16.533	15.843	0.350	2.197%	8.82万	0.00亿	0.000%
2026-05-14	16.423	15.933	16.453	15.923	-0.500	-3.043%	5.84万	0.00亿	0.000%
2026-05-13	16.113	16.433	16.553	16.003	0.300	1.860%	6.72万	0.00亿	0.000%
2026-05-12	16.353	16.133	16.523	16.123	-0.220	-1.345%	7.33万	0.00亿	0.000%
2026-05-11	16.673	16.353	16.673	16.293	-0.290	-1.742%	8.74万	0.00亿	0.000%
2026-05-08	16.413	16.643	16.643	16.273	0.200	1.216%	9.13万	0.00亿	0.000%
2026-05-07	15.813	16.443	16.703	15.793	0.630	3.984%	14.89万	0.00亿	0.000%
2026-05-06	15.813	15.813	15.893	15.723	0.000	0.000%	7.23万	0.00亿	0.000%
2026-04-30	15.723	15.813	15.953	15.623	0.060	0.381%	5.59万	0.00亿	0.000%
2026-04-29	15.273	15.753	15.893	15.133	0.390	2.539%	9.12万	0.00亿	0.000%
2026-04-28	15.273	15.363	15.733	14.923	0.100	0.655%	9.59万	0.00亿	0.000%
2026-04-27	15.543	15.263	15.673	15.093	-0.280	-1.801%	6.19万	0.00亿	0.000%
2026-04-24	15.293	15.543	15.673	15.183	0.150	0.974%	7.35万	0.00亿	0.000%
2026-04-23	15.433	15.393	15.733	15.333	-0.080	-0.517%	4.56万	0.00亿	0.000%
2026-04-22	15.453	15.473	15.533	15.383	0.020	0.129%	3.60万	0.00亿	0.000%
2026-04-21	15.473	15.453	15.493	15.343	-0.050	-0.323%	3.51万	0.00亿	0.000%
2026-04-20	15.423	15.503	15.603	15.343	0.030	0.194%	4.16万	0.00亿	0.000%
2026-04-17	15.353	15.473	15.523	15.283	0.070	0.454%	4.27万	0.00亿	0.000%
2026-04-16	15.503	15.403	15.533	15.203	-0.040	-0.259%	7.15万	0.00亿	0.000%
2026-04-15	15.533	15.443	15.823	15.333	0.080	0.521%	7.71万	0.00亿	0.000%
2026-04-14	15.543	15.363	15.553	15.183	0.030	0.196%	4.12万	0.00亿	0.000%
2026-04-13	15.093	15.333	15.453	15.033	0.000	0.000%	5.38万	0.00亿	0.000%
2026-04-10	14.903	15.163	15.313	14.893	0.000	0.000%	5.22万	0.00亿	0.000%
2026-04-09	14.763	14.813	14.953	14.603	0.000	0.000%	4.72万	0.00亿	0.000%
2026-04-08	14.383	14.753	14.763	14.373	0.000	0.000%	5.05万	0.00亿	0.000%
2026-04-07	13.963	14.113	14.163	13.923	0.000	0.000%	3.40万	0.00亿	0.000%
2026-04-03	14.263	13.863	14.313	13.853	0.000	0.000%	2.96万	0.00亿	0.000%
2026-04-02	14.523	14.193	14.523	14.093	0.000	0.000%	3.23万	0.00亿	0.000%
2026-04-01	14.553	14.513	14.593	14.373	0.000	0.000%	4.13万	0.00亿	0.000%