凯中精密
sz002823 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
12.13
涨跌幅
-2.65%
成交量
2,379,200 股
成交额
29,190,446 元
换手率
1.07%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 12.40 | 12.13 | 12.50 | 12.12 | -2.65% | 2,379,200 | 29,190,446 | 1.07 |
| 2026-10-13 | 12.41 | 12.46 | 12.54 | 12.08 | -0.56% | 3,557,100 | 43,766,908 | 1.59 |
| 2026-10-12 | 12.60 | 12.53 | 12.70 | 12.47 | -0.63% | 2,809,700 | 35,320,172 | 1.26 |
| 2026-10-09 | 12.66 | 12.61 | 12.69 | 12.18 | -0.63% | 4,201,200 | 52,145,976 | 1.88 |
| 2026-10-08 | 12.80 | 12.69 | 12.92 | 12.60 | -0.24% | 2,438,300 | 31,028,680 | 1.09 |
| 2026-09-30 | 12.83 | 12.72 | 12.92 | 12.67 | -0.24% | 2,280,300 | 29,103,484 | 1.02 |
| 2026-09-29 | 12.62 | 12.75 | 12.85 | 12.55 | +0.71% | 2,384,100 | 30,451,974 | 1.07 |
| 2026-09-28 | 12.88 | 12.66 | 13.02 | 12.54 | -2.01% | 4,241,200 | 53,891,316 | 1.90 |
| 2026-09-24 | 12.94 | 12.92 | 13.10 | 12.92 | -0.62% | 2,717,000 | 35,357,648 | 1.22 |
| 2026-09-23 | 12.93 | 13.00 | 13.04 | 12.83 | +0.54% | 2,828,100 | 36,663,860 | 1.27 |
| 2026-09-22 | 13.04 | 12.93 | 13.09 | 12.87 | -0.31% | 2,894,300 | 37,528,180 | 1.30 |
| 2026-09-21 | 12.73 | 12.97 | 13.00 | 12.71 | +1.73% | 3,740,000 | 48,225,440 | 1.68 |
| 2026-09-18 | 12.64 | 12.75 | 12.78 | 12.57 | +1.84% | 2,830,700 | 35,977,248 | 1.27 |
| 2026-09-17 | 12.52 | 12.52 | 12.66 | 12.37 | -0.48% | 2,362,300 | 29,540,970 | 1.06 |
| 2026-09-16 | 12.48 | 12.58 | 12.66 | 12.42 | +0.48% | 2,548,300 | 31,996,320 | 1.14 |
| 2026-09-15 | 12.70 | 12.52 | 12.74 | 12.51 | -1.80% | 2,192,600 | 27,619,908 | 0.98 |
| 2026-09-14 | 12.46 | 12.75 | 12.78 | 12.41 | +2.08% | 3,265,400 | 41,425,308 | 1.46 |
| 2026-09-11 | 12.64 | 12.49 | 12.69 | 12.31 | -1.81% | 3,904,000 | 48,713,004 | 1.75 |
| 2026-09-10 | 12.91 | 12.72 | 12.92 | 12.70 | -2.90% | 2,756,500 | 35,161,672 | 1.24 |
| 2026-09-09 | 13.08 | 13.10 | 13.21 | 13.01 | -0.30% | 2,635,900 | 34,523,384 | 1.18 |
| 2026-09-08 | 13.18 | 13.14 | 13.21 | 13.01 | -0.30% | 3,396,700 | 44,509,784 | 1.52 |
| 2026-09-07 | 13.13 | 13.18 | 13.23 | 13.06 | +0.69% | 2,364,700 | 31,142,612 | 1.06 |
| 2026-09-04 | 13.43 | 13.09 | 13.48 | 13.04 | -1.87% | 4,372,900 | 57,923,528 | 1.96 |
| 2026-09-03 | 13.28 | 13.34 | 13.49 | 13.22 | +0.91% | 4,212,300 | 56,262,796 | 1.89 |
| 2026-09-02 | 13.06 | 13.22 | 13.25 | 12.91 | +0.46% | 3,651,800 | 47,920,584 | 1.64 |
| 2026-09-01 | 13.16 | 13.16 | 13.20 | 13.07 | +0.00% | 4,019,100 | 52,824,208 | 1.80 |
| 2026-08-31 | 12.90 | 13.16 | 13.17 | 12.88 | +0.92% | 3,206,900 | 41,951,832 | 1.44 |
| 2026-08-28 | 13.09 | 13.04 | 13.13 | 12.98 | -0.38% | 3,358,700 | 43,826,828 | 1.51 |
| 2026-08-27 | 12.91 | 13.09 | 13.23 | 12.87 | +1.00% | 5,252,700 | 68,821,296 | 2.36 |
| 2026-08-26 | 13.13 | 12.96 | 13.15 | 12.87 | -0.92% | 3,741,500 | 48,605,472 | 1.68 |
需要全历史数据与程序化访问？
查看 凯中精密 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz002823 获取全部历史日线。