凯中精密(002823)股票信息
| 股票代码 | 002823 |
| 股票名称 | 凯中精密 |
| 最新价/元 | 14.90 |
| 涨跌额/元 | 1.35 |
| 涨跌幅/% | 9.96 |
| 买入/元 | 14.90 |
| 卖出/元 | 14.91 |
| 昨收/元 | 13.55 |
| 今开/元 | 13.99 |
| 最高/元 | 14.91 |
| 最低/元 | 13.71 |
| 成交量/手 | 437224.53 |
| 成交额/万 | 62957.01 |
| 股净值/元 | 55.19 |
| 市净率 | 3.13 |
| 总市值/万 | 489269.73 |
| 流通值/万 | 322466.42 |
| 换手率/% | 20.20 |
| 入市日期 | 2016-11-24 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:02 |
凯中精密(002823)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 13.99 | 14.90 | 1.35 | 9.96 | 437224.53 | 62957.01 | 20.20 |
| 2024-09-27 | 13.12 | 13.55 | 0.70 | 5.45 | 332568.28 | 44246.43 | 15.37 |
| 2024-09-26 | 12.30 | 12.85 | 0.50 | 4.05 | 253314.10 | 31938.03 | 11.70 |
| 2024-09-25 | 12.43 | 12.35 | -0.07 | -0.56 | 272846.73 | 34197.03 | 12.61 |
| 2024-09-24 | 11.94 | 12.42 | 0.47 | 3.93 | 257015.86 | 31141.55 | 11.88 |
| 2024-09-23 | 11.83 | 11.95 | -0.03 | -0.25 | 174937.02 | 20833.87 | 8.08 |
| 2024-09-20 | 12.46 | 11.98 | -0.41 | -3.31 | 219668.55 | 26475.65 | 10.15 |
| 2024-09-19 | 12.30 | 12.39 | 0.25 | 2.06 | 192216.61 | 23696.23 | 8.88 |
| 2024-09-18 | 12.68 | 12.14 | -0.61 | -4.78 | 228941.18 | 28149.45 | 10.58 |
| 2024-09-13 | 13.30 | 12.75 | -0.66 | -4.92 | 247261.14 | 31930.91 | 11.43 |
| 2024-09-12 | 13.94 | 13.41 | -0.55 | -3.94 | 300978.08 | 41027.44 | 13.91 |
| 2024-09-11 | 14.23 | 13.96 | -0.34 | -2.38 | 295209.71 | 41232.96 | 13.64 |
| 2024-09-10 | 13.86 | 14.30 | 0.37 | 2.66 | 490624.68 | 69747.04 | 22.67 |
| 2024-09-09 | 13.84 | 13.93 | 0.27 | 1.98 | 706879.21 | 100202.71 | 32.66 |
| 2024-09-06 | 12.39 | 13.66 | 1.24 | 9.98 | 337055.94 | 45092.62 | 15.57 |
| 2024-09-05 | 12.35 | 12.42 | 0.03 | 0.24 | 125009.99 | 15566.99 | 5.78 |
| 2024-09-04 | 12.79 | 12.39 | -0.63 | -4.84 | 221599.22 | 27666.80 | 10.24 |
| 2024-09-03 | 12.88 | 13.02 | 0.14 | 1.09 | 181157.78 | 23384.29 | 8.37 |
| 2024-09-02 | 13.60 | 12.88 | -0.84 | -6.12 | 310530.93 | 41043.00 | 14.35 |
| 2024-08-30 | 13.17 | 13.72 | 0.51 | 3.86 | 505240.07 | 68260.00 | 23.35 |
| 2024-08-29 | 12.80 | 13.21 | 0.02 | 0.15 | 441347.84 | 58031.07 | 20.39 |
| 2024-08-28 | 12.44 | 13.19 | 0.81 | 6.54 | 478633.27 | 61608.17 | 22.12 |
| 2024-08-27 | 12.12 | 12.38 | 0.14 | 1.14 | 237148.12 | 29067.44 | 10.96 |
| 2024-08-26 | 12.10 | 12.24 | 0.19 | 1.58 | 115385.18 | 14106.23 | 5.33 |
| 2024-08-23 | 12.04 | 12.05 | -0.05 | -0.41 | 73048.45 | 8771.64 | 3.38 |
| 2024-08-22 | 12.34 | 12.10 | -0.17 | -1.39 | 78883.34 | 9594.56 | 3.64 |
| 2024-08-21 | 12.14 | 12.27 | 0.10 | 0.82 | 78145.33 | 9562.49 | 3.61 |
| 2024-08-20 | 12.30 | 12.17 | -0.21 | -1.70 | 100702.08 | 12250.89 | 4.65 |
| 2024-08-19 | 12.64 | 12.38 | -0.30 | -2.37 | 104009.11 | 12942.08 | 4.81 |
| 2024-08-16 | 12.67 | 12.68 | -0.05 | -0.39 | 121078.67 | 15402.49 | 5.59 |
| 2024-08-15 | 12.54 | 12.73 | 0.14 | 1.11 | 147290.10 | 18663.22 | 6.81 |
| 2024-08-14 | 12.55 | 12.59 | 0.07 | 0.56 | 144890.94 | 18318.55 | 6.69 |
| 2024-08-13 | 12.35 | 12.52 | 0.12 | 0.97 | 83159.84 | 10347.34 | 3.84 |
| 2024-08-12 | 12.63 | 12.40 | -0.17 | -1.35 | 98603.23 | 12213.70 | 4.56 |
| 2024-08-09 | 12.70 | 12.57 | -0.05 | -0.40 | 110962.53 | 14055.34 | 5.13 |
| 2024-08-08 | 12.77 | 12.62 | -0.22 | -1.71 | 160423.28 | 20052.32 | 7.41 |
| 2024-08-07 | 12.96 | 12.84 | -0.20 | -1.53 | 144363.82 | 18631.41 | 6.67 |
| 2024-08-06 | 12.92 | 13.04 | 0.20 | 1.56 | 199122.83 | 25594.75 | 9.20 |
| 2024-08-05 | 13.10 | 12.84 | -0.45 | -3.39 | 193385.17 | 25056.18 | 8.94 |
| 2024-08-02 | 13.80 | 13.29 | -0.66 | -4.73 | 306821.64 | 41297.83 | 14.18 |
| 2024-08-01 | 13.99 | 13.95 | -0.15 | -1.06 | 322586.97 | 45456.12 | 14.91 |
| 2024-07-31 | 13.87 | 14.10 | 0.13 | 0.93 | 410349.91 | 58039.94 | 19.61 |
| 2024-07-30 | 13.60 | 13.97 | 0.26 | 1.90 | 401757.24 | 55776.40 | 19.20 |
| 2024-07-29 | 13.10 | 13.71 | 0.61 | 4.66 | 450775.01 | 61180.10 | 21.54 |
| 2024-07-26 | 12.94 | 13.10 | -0.05 | -0.38 | 287878.77 | 37324.51 | 13.76 |
| 2024-07-25 | 13.05 | 13.15 | -0.27 | -2.01 | 274054.00 | 35667.85 | 13.37 |
| 2024-07-24 | 14.06 | 13.42 | -1.13 | -7.77 | 394172.17 | 53128.58 | 19.67 |
| 2024-07-23 | 13.98 | 14.55 | 0.39 | 2.75 | 513795.81 | 75447.87 | 25.64 |
| 2024-07-22 | 14.00 | 14.16 | -0.02 | -0.14 | 321508.04 | 44759.14 | 16.05 |
| 2024-07-19 | 14.22 | 14.18 | -0.42 | -2.88 | 335425.08 | 48273.20 | 16.74 |
| 2024-07-18 | 14.19 | 14.60 | 0.20 | 1.39 | 375636.85 | 54637.95 | 18.75 |
| 2024-07-17 | 15.67 | 14.40 | -1.42 | -8.98 | 554193.67 | 81192.56 | 27.66 |
| 2024-07-16 | 15.40 | 15.82 | -0.16 | -1.00 | 441232.95 | 69352.13 | 22.02 |
| 2024-07-15 | 15.78 | 15.98 | 0.34 | 2.17 | 571388.48 | 90655.94 | 28.52 |
| 2024-07-12 | 16.72 | 15.64 | -1.29 | -7.62 | 719104.35 | 115900.72 | 35.89 |
| 2024-07-11 | 18.03 | 16.93 | -0.62 | -3.53 | 860665.57 | 148925.09 | 42.96 |
| 2024-07-10 | 16.87 | 17.55 | 1.60 | 10.03 | 368837.77 | 64086.13 | 18.41 |
| 2024-07-09 | 15.20 | 15.95 | 1.45 | 10.00 | 536916.06 | 83537.71 | 26.80 |
| 2024-07-08 | 13.35 | 14.50 | 1.32 | 10.02 | 290008.07 | 40844.72 | 14.47 |
| 2024-07-05 | 13.55 | 13.18 | -0.32 | -2.37 | 418457.30 | 55250.13 | 22.19 |
| 2024-07-04 | 13.63 | 13.50 | -0.50 | -3.57 | 450614.53 | 61766.94 | 23.89 |
| 2024-07-03 | 13.09 | 14.00 | 0.71 | 5.34 | 602777.32 | 83016.41 | 31.96 |
| 2024-07-02 | 13.43 | 13.29 | -0.13 | -0.97 | 683355.90 | 94865.61 | 36.23 |
| 2024-07-01 | 12.37 | 13.42 | 1.22 | 10.00 | 517076.64 | 66483.25 | 28.94 |
| 2024-06-28 | 12.91 | 12.20 | -0.99 | -7.51 | 550502.01 | 67703.70 | 30.81 |
| 2024-06-27 | 13.19 | 13.19 | 1.20 | 10.01 | 246767.12 | 32546.83 | 13.81 |
| 2024-06-26 | 11.99 | 11.99 | 1.09 | 10.00 | 31219.94 | 3743.27 | 1.75 |
| 2024-06-25 | 10.90 | 10.90 | 0.99 | 9.99 | 13422.00 | 1463.00 | 0.75 |
| 2024-06-24 | 10.35 | 9.91 | -0.60 | -5.71 | 42148.84 | 4239.74 | 2.36 |
| 2024-06-21 | 10.47 | 10.51 | 0.02 | 0.19 | 28840.00 | 3004.18 | 1.61 |
| 2024-06-20 | 10.86 | 10.49 | -0.37 | -3.41 | 41447.25 | 4382.27 | 2.32 |
| 2024-06-19 | 11.04 | 10.86 | -0.20 | -1.81 | 37435.00 | 4070.87 | 2.10 |
| 2024-06-18 | 10.83 | 11.06 | 0.29 | 2.69 | 44571.95 | 4880.91 | 2.49 |
| 2024-06-17 | 10.57 | 10.77 | 0.11 | 1.03 | 38834.65 | 4183.07 | 2.17 |
| 2024-06-14 | 10.58 | 10.66 | 0.13 | 1.24 | 39358.00 | 4181.49 | 2.20 |
| 2024-06-13 | 10.56 | 10.53 | 0.04 | 0.38 | 43723.30 | 4635.24 | 2.45 |
| 2024-06-12 | 10.29 | 10.49 | 0.18 | 1.75 | 51282.54 | 5394.17 | 2.87 |
| 2024-06-11 | 10.37 | 10.31 | -0.07 | -0.67 | 47742.00 | 4851.25 | 2.67 |
| 2024-06-07 | 10.34 | 10.38 | 0.36 | 3.59 | 71358.02 | 7349.32 | 3.99 |
| 2024-06-06 | 10.78 | 10.02 | -0.75 | -6.96 | 92436.95 | 9460.36 | 5.17 |
| 2024-06-05 | 11.03 | 10.77 | -0.30 | -2.71 | 52694.19 | 5705.09 | 2.95 |
| 2024-06-04 | 11.21 | 11.07 | -0.26 | -2.30 | 62863.50 | 6896.33 | 3.52 |
| 2024-06-03 | 11.54 | 11.33 | -0.23 | -1.99 | 56104.80 | 6334.71 | 3.14 |
| 2024-05-31 | 11.49 | 11.56 | 0.15 | 1.32 | 58766.00 | 6778.86 | 3.29 |
| 2024-05-30 | 11.46 | 11.41 | -0.04 | -0.35 | 48118.31 | 5500.46 | 2.69 |
| 2024-05-29 | 11.24 | 11.45 | 0.10 | 0.88 | 62637.43 | 7187.06 | 3.51 |
| 2024-05-28 | 11.34 | 11.35 | 0.01 | 0.09 | 51791.27 | 5887.80 | 2.90 |
| 2024-05-27 | 11.34 | 11.34 | -0.05 | -0.44 | 68324.86 | 7667.84 | 3.82 |
| 2024-05-24 | 11.40 | 11.39 | -0.05 | -0.44 | 55332.29 | 6285.51 | 3.10 |
| 2024-05-23 | 11.54 | 11.44 | -0.14 | -1.21 | 73876.10 | 8449.50 | 4.14 |
| 2024-05-22 | 11.53 | 11.58 | 0.00 | 0.00 | 70848.65 | 8237.17 | 3.97 |
| 2024-05-21 | 11.83 | 11.58 | -0.37 | -3.10 | 98604.07 | 11474.91 | 5.52 |
| 2024-05-20 | 11.67 | 11.95 | 0.28 | 2.40 | 127836.72 | 15193.93 | 7.16 |
| 2024-05-17 | 11.42 | 11.67 | 0.31 | 2.73 | 85949.71 | 9931.30 | 4.81 |
| 2024-05-16 | 11.40 | 11.44 | 0.05 | 0.44 | 64412.06 | 7396.23 | 3.61 |
| 2024-05-15 | 11.44 | 11.39 | -0.21 | -1.81 | 78403.43 | 8991.15 | 4.39 |
| 2024-05-14 | 11.45 | 11.60 | 0.21 | 1.84 | 74233.43 | 8586.55 | 4.16 |
| 2024-05-13 | 12.00 | 11.39 | -0.51 | -4.29 | 135450.86 | 15671.16 | 7.58 |
| 2024-05-10 | 11.81 | 11.90 | 0.12 | 1.02 | 132250.08 | 15655.52 | 7.40 |
| 2024-05-09 | 11.89 | 11.78 | -0.34 | -2.81 | 165471.74 | 19565.35 | 9.26 |
日K线
周K线
月K线
