凯格精机（301338）历史行情

以下为凯格精机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
2026-10-06	90.180	86.800	90.600	86.640	-2.270	-2.549%	333.14万	2.93亿	3.069%
2026-10-05	90.180	86.800	90.600	86.640	-2.270	-2.549%	333.14万	2.93亿	3.069%
2026-10-02	90.180	86.800	90.600	86.640	-2.270	-2.549%	333.14万	2.93亿	3.069%
2026-10-01	90.180	86.800	90.600	86.640	-2.270	-2.549%	333.14万	2.93亿	3.069%
2026-09-30	90.180	86.800	90.600	86.640	-2.270	-2.549%	3.33万	0.00亿	0.000%
2026-09-29	89.000	89.070	90.580	87.800	-0.150	-0.168%	4.59万	0.00亿	0.000%
2026-09-28	98.950	89.220	99.550	88.150	-10.700	-10.709%	6.37万	0.00亿	0.000%
2026-09-27	106.800	99.920	107.480	99.700	-4.700	-4.492%	733.48万	7.46亿	6.758%
2026-09-24	106.800	99.920	107.480	99.700	-4.700	-4.492%	7.33万	0.00亿	0.000%
2026-09-23	103.700	104.620	106.790	103.110	2.170	2.118%	7.54万	0.00亿	0.000%
2026-09-22	104.120	102.450	106.200	101.830	-0.150	-0.146%	5.78万	0.00亿	0.000%
2026-09-21	104.500	102.600	105.000	101.400	-0.540	-0.524%	5.39万	0.00亿	0.000%
2026-09-18	102.370	103.140	103.980	99.500	2.680	2.668%	5.84万	0.00亿	0.000%
2026-09-17	102.690	100.460	104.200	99.800	-2.240	-2.181%	4.79万	0.00亿	0.000%
2026-09-16	97.990	102.700	104.380	97.440	5.290	5.431%	6.25万	0.00亿	0.000%
2026-09-15	97.780	97.410	101.450	97.080	-0.700	-0.713%	3.69万	0.00亿	0.000%
2026-09-14	95.550	98.110	99.800	93.130	1.030	1.061%	4.01万	0.00亿	0.000%
2026-09-11	97.570	97.080	98.180	92.550	-1.350	-1.372%	4.39万	0.00亿	0.000%
2026-09-10	98.620	98.430	101.250	97.810	-1.570	-1.570%	3.64万	0.00亿	0.000%
2026-09-09	101.880	100.000	103.270	98.690	0.260	0.261%	5.15万	0.00亿	0.000%
2026-09-08	102.610	99.740	103.370	98.950	-1.620	-1.598%	4.35万	0.00亿	0.000%
2026-09-07	95.960	101.360	102.260	93.100	7.360	7.830%	6.62万	0.00亿	0.000%
2026-09-04	98.570	94.000	101.800	93.000	-4.350	-4.423%	4.72万	0.00亿	0.000%
2026-09-03	97.000	98.350	99.890	96.510	2.350	2.448%	4.27万	0.00亿	0.000%
2026-09-02	94.980	96.000	97.270	94.180	-0.500	-0.518%	3.49万	0.00亿	0.000%
2026-09-01	104.000	96.500	104.220	95.550	-6.720	-6.510%	5.98万	0.00亿	0.000%
2026-08-31	97.000	103.220	103.820	96.000	4.120	4.157%	5.04万	0.00亿	0.000%
2026-08-28	103.730	99.100	103.870	98.810	-4.400	-4.251%	4.45万	0.00亿	0.000%
2026-08-27	97.020	103.500	103.970	95.110	7.350	7.644%	5.76万	0.00亿	0.000%
2026-08-26	98.170	96.150	99.880	93.800	-1.340	-1.374%	3.60万	0.00亿	0.000%
2026-08-25	96.700	97.490	99.660	93.420	-0.010	-0.010%	4.06万	0.00亿	0.000%
2026-08-24	102.100	97.500	102.360	93.880	-4.010	-3.950%	5.90万	0.00亿	0.000%
2026-08-21	96.000	101.510	102.300	93.810	4.850	5.018%	6.34万	0.00亿	0.000%
2026-08-20	97.000	96.660	99.180	95.260	1.730	1.822%	4.39万	0.00亿	0.000%
2026-08-19	102.140	94.930	103.750	94.140	-10.980	-10.367%	5.99万	0.00亿	0.000%
2026-08-18	108.880	105.910	108.880	103.000	-0.930	-0.870%	4.60万	0.00亿	0.000%
2026-08-17	102.060	106.840	107.200	101.600	5.920	5.866%	5.10万	0.00亿	0.000%
2026-08-14	99.880	100.920	101.380	98.200	2.320	2.353%	3.69万	0.00亿	0.000%
2026-08-13	102.450	98.600	104.740	98.450	-2.000	-1.988%	5.74万	0.00亿	0.000%
2026-08-12	97.440	100.600	103.790	96.350	3.290	3.381%	4.80万	0.00亿	0.000%
2026-08-11	97.900	97.310	100.000	95.630	-1.280	-1.298%	3.93万	0.00亿	0.000%
2026-08-10	103.000	98.590	103.830	96.200	-3.710	-3.627%	6.89万	0.00亿	0.000%
2026-08-07	95.900	102.300	102.850	94.300	7.160	7.526%	7.37万	0.00亿	0.000%
2026-08-06	88.860	95.140	95.500	88.070	4.640	5.127%	7.85万	0.00亿	0.000%
2026-08-05	83.220	90.500	91.800	82.900	5.750	6.785%	6.04万	0.00亿	0.000%
2026-08-04	77.370	84.750	85.750	77.020	7.800	10.136%	6.23万	0.00亿	0.000%
2026-08-03	79.480	76.950	80.790	76.010	-1.380	-1.762%	5.27万	0.00亿	0.000%
2026-07-31	79.910	78.330	85.120	78.200	4.040	5.438%	6.16万	0.00亿	0.000%
2026-07-30	83.990	74.290	85.100	72.910	-9.880	-11.738%	7.08万	0.00亿	0.000%
2026-07-29	86.960	84.170	87.840	79.310	-2.860	-3.286%	5.37万	0.00亿	0.000%
2026-07-28	92.600	87.030	94.450	86.270	-7.530	-7.963%	3.76万	0.00亿	0.000%
2026-07-27	92.510	94.560	95.200	89.810	2.670	2.906%	3.64万	0.00亿	0.000%
2026-07-24	91.910	91.890	94.740	89.770	-1.940	-2.068%	3.33万	0.00亿	0.000%
2026-07-23	95.100	93.830	97.780	92.980	-0.070	-0.075%	3.84万	0.00亿	0.000%
2026-07-22	97.890	93.900	99.500	93.100	-4.110	-4.193%	5.41万	0.00亿	0.000%
2026-07-21	88.000	98.010	98.390	76.590	12.120	14.111%	8.60万	0.00亿	0.000%
2026-07-20	99.000	85.890	100.990	83.310	-10.290	-10.699%	6.16万	0.00亿	0.000%
2026-07-17	106.990	96.180	108.280	95.000	-11.710	-10.854%	5.51万	0.00亿	0.000%
2026-07-16	111.100	107.890	114.800	106.950	-4.340	-3.867%	4.18万	0.00亿	0.000%
2026-07-15	121.000	112.230	122.000	111.350	-7.500	-6.264%	3.94万	0.00亿	0.000%
2026-07-14	115.530	119.730	119.940	112.570	5.000	4.358%	4.09万	0.00亿	0.000%
2026-07-13	122.000	114.730	125.450	114.240	-7.890	-6.435%	5.10万	0.00亿	0.000%
2026-07-10	132.010	122.620	136.180	116.960	-7.620	-5.851%	5.44万	0.00亿	0.000%
2026-07-09	128.680	130.240	130.900	121.380	4.340	3.447%	5.04万	0.00亿	0.000%
2026-07-08	132.750	125.900	133.700	124.580	-5.190	-3.959%	3.78万	0.00亿	0.000%
2026-07-07	138.700	131.090	139.990	127.010	-7.610	-5.487%	6.25万	0.00亿	0.000%
2026-07-06	159.130	138.700	161.820	136.490	-18.300	-11.656%	7.80万	0.00亿	0.000%
2026-07-03	157.670	157.000	163.190	152.300	-0.420	-0.267%	5.18万	0.00亿	0.000%
2026-07-02	161.500	157.420	169.490	156.200	-10.280	-6.130%	5.90万	0.00亿	0.000%
2026-07-01	161.600	167.700	176.130	161.600	4.810	2.953%	9.09万	0.00亿	0.000%
2026-06-30	151.030	162.890	166.500	150.150	10.090	6.603%	6.75万	0.00亿	0.000%
2026-06-29	156.650	152.800	163.780	145.380	-3.860	-2.464%	6.96万	0.00亿	0.000%
2026-06-26	167.920	156.660	171.570	156.580	-15.990	-9.262%	7.57万	0.00亿	0.000%
2026-06-25	167.180	172.650	175.730	166.000	4.750	2.829%	10.47万	0.00亿	0.000%
2026-06-24	152.980	167.900	172.500	151.530	12.400	7.974%	10.33万	0.00亿	0.000%
2026-06-23	159.170	155.500	163.000	151.000	-5.750	-3.566%	7.12万	0.00亿	0.000%
2026-06-22	168.000	161.250	170.480	157.520	-7.750	-4.586%	8.97万	0.00亿	0.000%
2026-06-18	164.270	169.000	170.000	161.100	6.290	3.866%	9.81万	0.00亿	0.000%
2026-06-17	161.000	162.710	171.670	160.000	1.130	0.699%	8.10万	0.00亿	0.000%
2026-06-16	157.260	161.580	163.980	153.130	6.570	4.238%	7.68万	0.00亿	0.000%
2026-06-15	148.000	155.010	156.000	146.000	12.960	9.124%	7.67万	0.00亿	0.000%
2026-06-12	154.000	142.050	155.680	141.000	-6.580	-4.427%	7.22万	0.00亿	0.000%
2026-06-11	148.000	148.630	152.650	146.000	-0.134	-0.090%	5.07万	0.00亿	0.000%
2026-06-10	155.907	148.764	155.907	146.343	-10.572	-6.635%	4.90万	0.00亿	0.000%
2026-06-09	169.579	159.336	170.193	155.964	-8.143	-4.862%	7.35万	0.00亿	0.000%
2026-06-08	170.600	167.479	175.329	162.450	-16.450	-8.944%	5.15万	0.00亿	0.000%
2026-06-05	175.464	183.929	192.443	168.907	2.750	1.518%	6.09万	0.00亿	0.000%
2026-06-04	172.336	181.179	184.357	170.693	3.800	2.142%	5.27万	0.00亿	0.000%
2026-06-03	185.222	177.379	189.329	175.050	-6.843	-3.715%	6.74万	0.00亿	0.000%
2026-06-02	167.522	184.222	188.764	167.522	17.100	10.232%	5.90万	0.00亿	0.000%
2026-06-01	173.957	167.122	178.186	162.679	-10.300	-5.805%	5.56万	0.00亿	0.000%
2026-05-29	158.914	177.422	184.536	158.914	21.800	14.008%	8.52万	0.00亿	0.000%
2026-05-28	147.064	155.622	156.514	140.964	5.572	3.713%	4.74万	0.00亿	0.000%
2026-05-27	149.772	150.050	158.107	147.479	0.857	0.574%	4.49万	0.00亿	0.000%
2026-05-26	156.050	149.193	156.622	145.807	-9.000	-5.689%	4.99万	0.00亿	0.000%
2026-05-25	146.064	158.193	158.193	142.479	14.143	9.818%	5.82万	0.00亿	0.000%
2026-05-22	135.864	144.050	144.886	131.850	8.714	6.439%	4.23万	0.00亿	0.000%
2026-05-21	147.486	135.336	152.122	133.557	-5.928	-4.196%	4.26万	0.00亿	0.000%
2026-05-20	139.629	141.264	142.436	137.579	1.478	1.057%	2.89万	0.00亿	0.000%
2026-05-19	135.336	139.786	140.900	128.907	2.664	1.943%	3.26万	0.00亿	0.000%
2026-05-18	140.386	137.122	145.172	134.136	-4.642	-3.274%	4.18万	0.00亿	0.000%
2026-05-15	149.222	141.764	157.822	140.050	-7.643	-5.116%	3.54万	0.00亿	0.000%
2026-05-14	147.029	149.407	153.822	143.922	3.228	2.208%	4.58万	0.00亿	0.000%
2026-05-13	138.950	146.179	146.750	137.550	3.536	2.479%	3.63万	0.00亿	0.000%
2026-05-12	143.193	142.643	147.107	140.343	-0.514	-0.359%	3.68万	0.00亿	0.000%
2026-05-11	151.693	143.157	152.036	138.207	-7.236	-4.811%	6.39万	0.00亿	0.000%
2026-05-08	149.479	150.393	153.457	145.907	1.486	0.998%	4.09万	0.00亿	0.000%
2026-05-07	151.764	148.907	154.586	147.972	-6.429	-4.139%	5.24万	0.00亿	0.000%
2026-05-06	138.143	155.336	158.122	137.579	17.193	12.446%	6.66万	0.00亿	0.000%
2026-04-30	131.057	138.143	138.764	130.543	6.179	4.682%	5.10万	0.00亿	0.000%
2026-04-29	128.572	131.964	134.622	125.950	1.892	1.455%	4.02万	0.00亿	0.000%
2026-04-28	133.914	130.072	137.793	129.336	-7.385	-5.373%	5.36万	0.00亿	0.000%
2026-04-27	127.479	137.457	140.357	126.157	10.307	8.106%	5.74万	0.00亿	0.000%
2026-04-24	127.343	127.150	132.907	123.893	-1.479	-1.150%	4.49万	0.00亿	0.000%
2026-04-23	134.622	128.629	135.550	124.622	-8.621	-6.281%	5.43万	0.00亿	0.000%
2026-04-22	128.579	137.250	137.750	127.550	7.371	5.675%	6.25万	0.00亿	0.000%
2026-04-21	128.679	129.879	131.407	124.636	1.050	0.815%	4.31万	0.00亿	0.000%
2026-04-20	126.764	128.829	131.050	124.622	-0.014	-0.011%	4.88万	0.00亿	0.000%
2026-04-17	119.479	128.843	135.336	118.922	12.729	10.963%	8.27万	0.00亿	0.000%
2026-04-16	112.479	116.114	117.464	111.772	2.814	2.484%	3.74万	0.00亿	0.000%
2026-04-15	116.136	113.300	118.179	112.707	-2.750	-2.370%	4.08万	0.00亿	0.000%
2026-04-14	113.950	116.050	119.336	112.564	3.386	3.005%	5.80万	0.00亿	0.000%
2026-04-13	112.350	112.664	114.729	111.243	-1.558	-1.364%	4.58万	0.00亿	0.000%
2026-04-10	117.422	114.222	117.964	108.207	-1.114	-0.966%	7.11万	0.00亿	0.000%
2026-04-09	136.014	115.336	138.600	114.264	-22.664	-16.423%	11.00万	0.00亿	0.000%
2026-04-08	136.043	138.000	139.536	131.800	0.000	0.000%	5.33万	0.00亿	0.000%
2026-04-07	120.972	130.957	133.814	118.157	0.000	0.000%	5.60万	0.00亿	0.000%
2026-04-03	115.407	119.414	120.222	111.893	0.000	0.000%	4.40万	0.00亿	0.000%
2026-04-02	125.379	113.679	128.193	111.050	0.000	0.000%	7.50万	0.00亿	0.000%
2026-04-01	124.400	128.314	136.614	124.400	0.000	0.000%	6.18万	0.00亿	0.000%