凯格精机(301338)股票信息
| 股票代码 | 301338 |
| 股票名称 | 凯格精机 |
| 最新价/元 | 31.28 |
| 涨跌额/元 | 0.25 |
| 涨跌幅/% | 0.81 |
| 买入/元 | 31.25 |
| 卖出/元 | 31.28 |
| 昨收/元 | 31.03 |
| 今开/元 | 31.99 |
| 最高/元 | 32.87 |
| 最低/元 | 31.10 |
| 成交量/手 | 29401.16 |
| 成交额/万 | 9378.18 |
| 股净值/元 | 63.84 |
| 市净率 | 2.34 |
| 总市值/万 | 332819.20 |
| 流通值/万 | 107290.40 |
| 换手率/% | 8.57 |
| 入市日期 | 2022-08-16 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:40 |
凯格精机(301338)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 31.99 | 31.28 | 0.25 | 0.81 | 29401.16 | 9378.18 | 8.57 |
| 2024-10-09 | 34.00 | 31.03 | -4.74 | -13.25 | 44752.60 | 14891.24 | 13.05 |
| 2024-10-08 | 37.34 | 35.77 | 3.86 | 12.10 | 68892.47 | 24075.76 | 20.09 |
| 2024-09-30 | 29.25 | 31.91 | 3.69 | 13.08 | 48504.19 | 14807.35 | 14.14 |
| 2024-09-27 | 26.96 | 28.22 | 1.59 | 5.97 | 23197.00 | 6411.58 | 6.76 |
| 2024-09-26 | 25.64 | 26.63 | 0.88 | 3.42 | 13157.40 | 3446.15 | 3.84 |
| 2024-09-25 | 25.82 | 25.75 | 0.19 | 0.74 | 14119.00 | 3678.57 | 4.12 |
| 2024-09-24 | 24.70 | 25.56 | 0.95 | 3.86 | 13438.00 | 3375.11 | 3.92 |
| 2024-09-23 | 25.08 | 24.61 | -0.53 | -2.11 | 9166.40 | 2287.10 | 2.67 |
| 2024-09-20 | 25.44 | 25.14 | -0.13 | -0.51 | 5507.40 | 1386.31 | 1.61 |
| 2024-09-19 | 25.12 | 25.27 | 0.18 | 0.72 | 8020.57 | 2041.02 | 2.34 |
| 2024-09-18 | 25.33 | 25.09 | -0.21 | -0.83 | 7276.42 | 1822.68 | 2.12 |
| 2024-09-13 | 26.16 | 25.30 | -0.76 | -2.92 | 7825.57 | 2001.69 | 2.28 |
| 2024-09-12 | 26.58 | 26.06 | -0.39 | -1.47 | 5775.00 | 1522.14 | 1.68 |
| 2024-09-11 | 26.28 | 26.45 | -0.01 | -0.04 | 5281.77 | 1396.59 | 1.54 |
| 2024-09-10 | 26.18 | 26.46 | 0.40 | 1.54 | 8712.95 | 2277.25 | 2.54 |
| 2024-09-09 | 25.85 | 26.06 | 0.34 | 1.32 | 8319.95 | 2159.48 | 2.43 |
| 2024-09-06 | 26.47 | 25.72 | -0.80 | -3.02 | 9554.75 | 2495.69 | 2.79 |
| 2024-09-05 | 26.72 | 26.52 | 0.21 | 0.80 | 11333.40 | 3005.88 | 3.30 |
| 2024-09-04 | 27.52 | 26.31 | -1.21 | -4.40 | 21141.36 | 5586.41 | 6.16 |
| 2024-09-03 | 27.21 | 27.52 | 0.08 | 0.29 | 9648.20 | 2656.61 | 2.81 |
| 2024-09-02 | 28.10 | 27.44 | -0.54 | -1.93 | 10798.40 | 3012.52 | 3.15 |
| 2024-08-30 | 27.50 | 27.98 | 0.54 | 1.97 | 14941.00 | 4195.29 | 4.36 |
| 2024-08-29 | 26.50 | 27.44 | 0.74 | 2.77 | 11208.82 | 3046.78 | 3.27 |
| 2024-08-28 | 27.06 | 26.70 | -0.37 | -1.37 | 8731.00 | 2361.74 | 2.55 |
| 2024-08-27 | 27.80 | 27.07 | -0.96 | -3.43 | 10256.80 | 2820.35 | 2.99 |
| 2024-08-26 | 27.74 | 28.03 | 0.29 | 1.05 | 7691.60 | 2151.06 | 2.24 |
| 2024-08-23 | 27.68 | 27.74 | 0.16 | 0.58 | 11625.00 | 3212.21 | 3.39 |
| 2024-08-22 | 28.40 | 27.58 | -0.89 | -3.13 | 12506.28 | 3499.78 | 3.65 |
| 2024-08-21 | 28.31 | 28.47 | 0.12 | 0.42 | 11127.00 | 3191.06 | 3.24 |
| 2024-08-20 | 28.60 | 28.35 | -0.25 | -0.87 | 11437.00 | 3255.84 | 3.33 |
| 2024-08-19 | 30.61 | 28.60 | -2.03 | -6.63 | 28622.05 | 8428.87 | 8.34 |
| 2024-08-16 | 29.81 | 30.63 | 1.13 | 3.83 | 30541.00 | 9354.65 | 8.90 |
| 2024-08-15 | 29.11 | 29.50 | 0.39 | 1.34 | 11102.00 | 3268.51 | 3.24 |
| 2024-08-14 | 29.38 | 29.11 | 0.03 | 0.10 | 8402.40 | 2460.66 | 2.45 |
| 2024-08-13 | 28.59 | 29.08 | 0.67 | 2.36 | 10480.01 | 3035.07 | 3.06 |
| 2024-08-12 | 29.17 | 28.41 | -0.94 | -3.20 | 14737.61 | 4220.44 | 4.30 |
| 2024-08-09 | 29.78 | 29.35 | -0.06 | -0.20 | 10078.60 | 2980.59 | 2.94 |
| 2024-08-08 | 29.81 | 29.41 | -0.64 | -2.13 | 16201.00 | 4756.81 | 4.72 |
| 2024-08-07 | 30.19 | 30.05 | -0.20 | -0.66 | 14982.20 | 4552.35 | 4.37 |
| 2024-08-06 | 30.10 | 30.25 | 0.45 | 1.51 | 17810.20 | 5345.50 | 5.19 |
| 2024-08-05 | 31.20 | 29.80 | -1.96 | -6.17 | 28367.00 | 8710.04 | 8.27 |
| 2024-08-02 | 32.57 | 31.76 | -1.93 | -5.73 | 38795.20 | 12557.82 | 11.31 |
| 2024-08-01 | 33.04 | 33.69 | 0.88 | 2.68 | 61805.22 | 20690.13 | 18.02 |
| 2024-07-31 | 31.43 | 32.81 | 1.04 | 3.27 | 37375.17 | 12142.32 | 10.90 |
| 2024-07-30 | 32.23 | 31.77 | -0.44 | -1.37 | 24769.20 | 7892.70 | 7.22 |
| 2024-07-29 | 31.90 | 32.21 | 0.00 | 0.00 | 37785.40 | 12152.86 | 11.02 |
| 2024-07-26 | 30.55 | 32.21 | 1.53 | 4.99 | 51554.60 | 16066.76 | 15.03 |
| 2024-07-25 | 30.51 | 30.68 | 0.08 | 0.26 | 30653.00 | 9383.07 | 8.94 |
| 2024-07-24 | 31.44 | 30.60 | -0.44 | -1.42 | 41163.39 | 13068.19 | 12.00 |
| 2024-07-23 | 32.31 | 31.04 | -1.01 | -3.15 | 32483.60 | 10364.74 | 9.47 |
| 2024-07-22 | 32.36 | 32.05 | -0.35 | -1.08 | 33453.00 | 10760.21 | 9.75 |
| 2024-07-19 | 30.65 | 32.40 | 1.22 | 3.91 | 50796.42 | 16153.98 | 14.81 |
| 2024-07-18 | 30.68 | 31.18 | 0.48 | 1.56 | 32889.15 | 10008.09 | 9.59 |
| 2024-07-17 | 31.52 | 30.70 | -1.32 | -4.12 | 27553.09 | 8586.82 | 8.03 |
| 2024-07-16 | 31.07 | 32.02 | 0.95 | 3.06 | 36932.84 | 11574.06 | 10.77 |
| 2024-07-15 | 31.10 | 31.07 | -0.21 | -0.67 | 27210.80 | 8469.87 | 7.93 |
| 2024-07-12 | 30.66 | 31.28 | 0.23 | 0.74 | 34106.20 | 10585.24 | 9.94 |
| 2024-07-11 | 30.99 | 31.05 | 0.52 | 1.70 | 31748.60 | 9798.53 | 9.26 |
| 2024-07-10 | 29.58 | 30.53 | 0.59 | 1.97 | 35510.80 | 10917.96 | 10.35 |
| 2024-07-09 | 28.00 | 29.94 | 1.87 | 6.66 | 33904.00 | 9916.48 | 9.88 |
| 2024-07-08 | 28.64 | 28.07 | -0.81 | -2.81 | 18205.60 | 5178.29 | 5.31 |
| 2024-07-05 | 29.46 | 28.88 | -0.60 | -2.04 | 21494.00 | 6170.12 | 6.27 |
| 2024-07-04 | 30.68 | 29.48 | -2.29 | -7.21 | 36395.73 | 11052.66 | 10.61 |
| 2024-07-03 | 30.95 | 31.77 | 0.36 | 1.15 | 52487.81 | 16385.78 | 15.30 |
| 2024-07-02 | 31.52 | 31.41 | 0.58 | 1.88 | 38835.89 | 12056.67 | 11.32 |
| 2024-07-01 | 32.11 | 30.83 | -1.30 | -4.05 | 45480.12 | 14007.91 | 13.26 |
| 2024-06-28 | 30.98 | 32.13 | 0.77 | 2.46 | 64218.47 | 20766.98 | 18.72 |
| 2024-06-27 | 30.85 | 31.36 | 0.21 | 0.67 | 53881.47 | 17105.38 | 15.71 |
| 2024-06-26 | 29.14 | 31.15 | 1.55 | 5.24 | 37966.84 | 11586.23 | 11.07 |
| 2024-06-25 | 28.69 | 29.60 | 1.09 | 3.82 | 31291.20 | 9316.99 | 9.12 |
| 2024-06-24 | 29.84 | 28.51 | -1.34 | -4.49 | 14563.00 | 4235.64 | 4.25 |
| 2024-06-21 | 29.96 | 29.85 | -0.49 | -1.62 | 13522.26 | 4017.20 | 3.94 |
| 2024-06-20 | 30.91 | 30.34 | -1.09 | -3.47 | 23500.20 | 7231.31 | 6.85 |
| 2024-06-19 | 30.76 | 31.43 | 0.44 | 1.42 | 26340.40 | 8212.08 | 7.68 |
| 2024-06-18 | 30.75 | 30.99 | 0.54 | 1.77 | 22891.66 | 7080.23 | 6.67 |
| 2024-06-17 | 29.58 | 30.45 | 0.59 | 1.98 | 21629.00 | 6565.89 | 6.31 |
| 2024-06-14 | 29.92 | 29.86 | -0.49 | -1.61 | 13342.00 | 3980.21 | 3.89 |
| 2024-06-13 | 29.88 | 30.35 | 0.34 | 1.13 | 25643.80 | 7787.51 | 7.48 |
| 2024-06-12 | 29.40 | 30.01 | 0.89 | 3.06 | 30616.31 | 9222.57 | 8.93 |
| 2024-06-11 | 27.22 | 29.12 | 1.62 | 5.89 | 24336.60 | 6875.70 | 7.10 |
| 2024-06-07 | 27.20 | 27.50 | 0.69 | 2.57 | 16464.00 | 4521.71 | 4.80 |
| 2024-06-06 | 28.27 | 26.81 | -1.52 | -5.37 | 29039.83 | 7930.45 | 8.47 |
| 2024-06-05 | 29.03 | 28.33 | -0.71 | -2.45 | 15996.60 | 4606.34 | 4.66 |
| 2024-06-04 | 29.95 | 29.04 | -1.32 | -4.35 | 27257.20 | 7907.55 | 7.95 |
| 2024-06-03 | 30.39 | 30.36 | -0.36 | -1.17 | 22384.00 | 6827.69 | 6.53 |
| 2024-05-31 | 29.74 | 30.72 | 0.92 | 3.09 | 29723.80 | 9084.20 | 8.67 |
| 2024-05-30 | 29.45 | 29.80 | -0.23 | -0.77 | 25254.15 | 7488.35 | 7.36 |
| 2024-05-29 | 29.97 | 30.03 | -0.22 | -0.73 | 29991.80 | 9082.92 | 8.74 |
| 2024-05-28 | 29.70 | 30.25 | 0.41 | 1.37 | 31276.07 | 9378.72 | 9.12 |
| 2024-05-27 | 29.71 | 30.00 | -0.05 | -0.17 | 32100.07 | 9394.28 | 9.36 |
| 2024-05-24 | 30.35 | 30.05 | -1.08 | -3.47 | 40608.18 | 12386.10 | 11.84 |
| 2024-05-23 | 33.48 | 31.13 | -2.70 | -7.98 | 67528.52 | 21794.69 | 19.69 |
| 2024-05-22 | 32.38 | 33.83 | 2.33 | 7.40 | 88560.27 | 28617.88 | 25.82 |
| 2024-05-21 | 30.40 | 31.50 | -0.31 | -0.98 | 62970.12 | 19757.03 | 18.36 |
| 2024-05-20 | 30.95 | 31.81 | 1.32 | 4.33 | 68743.92 | 21345.02 | 20.04 |
| 2024-05-17 | 28.16 | 30.49 | 2.31 | 8.20 | 38341.08 | 11340.71 | 11.18 |
| 2024-05-16 | 27.54 | 28.18 | 0.60 | 2.18 | 14097.90 | 3974.04 | 4.11 |
| 2024-05-15 | 27.44 | 27.58 | 0.14 | 0.51 | 18355.00 | 5172.45 | 5.35 |
| 2024-05-14 | 27.89 | 27.44 | 0.04 | 0.15 | 9550.69 | 2630.03 | 2.78 |
日K线
周K线
月K线
