凯中精密( 002823.SZ 深证) 大小非近期解禁信息： | 解禁时间 | 解禁股份(万股) | 占比% | 批次 |
|---|
| 2020-01-18 | 55.120 | 0.190% | | | 2020-01-18 | 53.120 | 0.180% | | | 2020-02-20 | 183.410 | 0.629% | 2 | | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-12-06 | 8.68 | 8.75 | 8.59 | 8.67 | -1.25% | 0.08% | 0.07% | 2,125,100 | 18,409,000 | 113% | 8.66 | -2.08% | 8.77 | -0.27% | 8.75 | -0.30% | 8.66 | 0.44% | 0.04% |  |
| 2019-12-05 | 8.74 | 9.05 | 8.71 | 8.78 | 0.34% | -0.76% | 1.79% | 3,321,600 | 29,387,000 | 183% | 8.85 | 1.26% | 8.79 | 1.10% | 8.77 | 0.67% | 8.63 | 0.76% | -0.07% | |
| 2019-12-04 | 8.73 | 8.79 | 8.66 | 8.75 | -0.11% | 0.15% | 2.21% | 1,044,800 | 9,128,000 | 62% | 8.74 | 0.81% | 8.70 | -0.31% | 8.71 | 0.50% | 8.56 | 0.07% | -0.20% | |
| 2019-12-03 | 8.68 | 8.77 | 8.59 | 8.76 | 0.81% | 1.07% | 2.40% | 941,400 | 8,159,000 | 54% | 8.67 | -0.23% | 8.72 | 0.08% | 8.67 | 0.36% | 8.56 | 0.00% | -0.21% | |
| 2019-12-02 | 8.78 | 8.81 | 8.58 | 8.69 | -0.80% | 0.03% | 1.58% | 1,218,500 | 10,585,000 | 69% | 8.69 | -0.91% | 8.72 | 0.55% | 8.64 | 0.54% | 8.56 | 0.06% | -0.21% | |
| 2019-11-29 | 8.82 | 8.87 | 8.65 | 8.76 | -0.23% | -0.08% | 2.46% | 2,295,600 | 20,125,000 | 133% | 8.77 | 0.76% | 8.67 | 0.94% | 8.59 | 1.19% | 8.55 | 0.16% | -0.22% | |
| 2019-11-28 | 8.36 | 8.95 | 8.32 | 8.78 | 4.90% | 0.91% | 2.86% | 4,867,600 | 42,351,000 | 294% | 8.70 | 4.60% | 8.59 | 3.65% | 8.49 | 2.02% | 8.54 | 0.02% | -0.24% | |
| 2019-11-27 | 8.32 | 8.38 | 8.21 | 8.37 | 0.84% | 0.63% | -1.92% | 1,073,200 | 8,927,000 | 71% | 8.32 | 0.19% | 8.29 | 0.10% | 8.33 | -0.69% | 8.53 | -0.68% | -0.22% | |
| 2019-11-26 | 8.23 | 8.39 | 8.23 | 8.30 | 0.48% | -0.02% | -3.40% | 893,400 | 7,417,000 | 51% | 8.30 | 0.79% | 8.28 | -0.64% | 8.38 | -0.62% | 8.59 | -0.12% | -0.15% | |
| 2019-11-25 | 8.17 | 8.30 | 8.16 | 8.26 | 0.36% | 0.28% | -3.98% | 1,001,200 | 8,247,000 | 54% | 8.24 | -0.62% | 8.33 | -1.13% | 8.44 | -0.66% | 8.60 | -0.32% | -0.20% | |
| 2019-11-22 | 8.44 | 8.44 | 8.12 | 8.23 | -1.79% | -0.70% | -4.63% | 1,912,800 | 15,853,000 | 100% | 8.29 | -1.64% | 8.43 | -1.38% | 8.49 | -1.20% | 8.63 | -0.61% | -0.23% | |
| 2019-11-21 | 8.55 | 8.55 | 8.31 | 8.38 | -2.67% | -0.55% | -3.49% | 1,863,700 | 15,703,000 | 99% | 8.43 | -2.32% | 8.54 | -0.99% | 8.59 | -1.37% | 8.68 | -0.56% | -0.18% | |
| 2019-11-20 | 8.62 | 0.00 | 0.00 | 8.61 | -0.81% | -0.19% | -1.40% | 1,327,700 | 11,453,000 | 66% | 8.63 | -0.10% | 8.63 | -0.38% | 8.71 | -0.36% | 8.73 | -0.03% | -0.14% | |
| 2019-11-19 | 8.61 | 8.69 | 8.55 | 8.68 | 1.05% | 0.52% | -0.63% | 1,223,200 | 10,562,000 | 61% | 8.64 | 0.09% | 8.66 | -1.04% | 8.74 | 0.24% | 8.74 | -0.05% | -0.18% | |
| 2019-11-18 | 8.68 | 8.80 | 8.57 | 8.59 | -1.26% | -0.43% | -1.71% | 1,160,800 | 10,014,000 | 58% | 8.63 | -0.95% | 8.75 | -0.33% | 8.72 | -0.02% | 8.74 | -0.06% | -0.21% | |
| 2019-11-15 | 8.82 | 8.84 | 8.60 | 8.70 | -1.36% | -0.11% | -0.50% | 1,550,600 | 13,506,000 | 79% | 8.71 | -1.43% | 8.78 | 0.47% | 8.73 | -0.18% | 8.74 | 0.01% | -0.24% | |
| 2019-11-14 | 8.81 | 8.97 | 8.72 | 8.82 | 0.00% | -0.18% | 0.88% | 2,582,400 | 22,817,000 | 139% | 8.84 | 0.73% | 8.74 | 0.63% | 8.74 | -0.03% | 8.74 | 0.24% | -0.28% | |
| 2019-11-13 | 8.62 | 8.93 | 8.51 | 8.82 | 2.20% | 0.55% | 1.12% | 3,094,700 | 27,148,000 | 177% | 8.77 | 2.65% | 8.69 | 0.12% | 8.74 | 0.21% | 8.72 | 0.02% | -0.37% | |
| 2019-11-12 | 8.78 | 8.78 | 8.41 | 8.63 | -0.23% | 0.98% | -1.03% | 1,759,800 | 15,039,000 | 105% | 8.55 | -1.49% | 8.68 | -1.21% | 8.73 | -0.34% | 8.72 | -0.64% | -0.45% | |
| 2019-11-11 | 8.60 | 8.88 | 8.55 | 8.65 | -0.80% | -0.29% | -1.44% | 1,865,300 | 16,181,000 | 112% | 8.68 | -1.59% | 8.78 | -0.10% | 8.76 | -0.14% | 8.78 | -0.59% | -0.49% | |
| 2019-11-08 | 8.88 | 8.93 | 8.66 | 8.72 | -1.80% | -1.08% | -1.22% | 1,661,400 | 14,645,000 | 100% | 8.82 | -0.13% | 8.79 | 0.30% | 8.77 | 0.24% | 8.83 | -0.16% | -0.53% | |
| 2019-11-07 | 8.58 | 9.08 | 8.52 | 8.88 | 3.50% | 0.61% | 0.43% | 3,394,600 | 29,960,000 | 214% | 8.83 | 1.75% | 8.77 | 0.86% | 8.75 | 0.81% | 8.84 | -0.19% | -0.57% | |
| 2019-11-06 | 8.72 | 8.79 | 8.50 | 8.58 | -1.04% | -1.08% | -3.15% | 1,339,800 | 11,622,000 | 97% | 8.67 | -0.10% | 8.69 | -0.01% | 8.68 | -0.36% | 8.86 | -0.43% | -0.59% | |
| 2019-11-05 | 8.76 | 8.76 | 8.60 | 8.67 | -0.91% | -0.15% | -2.55% | 1,016,700 | 8,828,000 | 74% | 8.68 | -0.37% | 8.69 | 0.17% | 8.71 | -1.07% | 8.90 | -0.35% | -0.58% |  |
| 2019-11-04 | 8.67 | 8.76 | 8.62 | 8.75 | 0.69% | 0.40% | -1.99% | 1,094,900 | 9,542,000 | 80% | 8.72 | 0.50% | 8.68 | -0.43% | 8.80 | -1.00% | 8.93 | -0.34% | -0.58% | |
| 2019-11-01 | 8.63 | 8.74 | 8.55 | 8.69 | 1.52% | 0.21% | -2.99% | 962,600 | 8,348,000 | 70% | 8.67 | 0.29% | 8.71 | -1.50% | 8.89 | -0.49% | 8.96 | -0.40% | -0.60% | |
| 2019-10-31 | 8.70 | 8.80 | 8.55 | 8.56 | -1.61% | -1.01% | -4.83% | 1,356,700 | 11,731,000 | 94% | 8.65 | -1.55% | 8.85 | -1.58% | 8.94 | -0.69% | 8.99 | -0.61% | -0.66% | |
| 2019-10-30 | 8.98 | 9.00 | 8.68 | 8.70 | -3.12% | -0.95% | -3.86% | 1,850,100 | 16,249,000 | 131% | 8.78 | -3.08% | 8.99 | -0.96% | 9.00 | -0.76% | 9.05 | -0.81% | -0.88% | |
| 2019-10-29 | 9.17 | 9.19 | 8.98 | 8.98 | -2.18% | -0.90% | -1.57% | 1,780,200 | 16,133,000 | 128% | 9.06 | -0.56% | 9.08 | 0.09% | 9.07 | -0.08% | 9.12 | -1.00% | -0.84% | |
| 2019-10-28 | 9.10 | 9.20 | 8.99 | 9.18 | 0.00% | 0.74% | -0.38% | 1,971,700 | 17,969,000 | 121% | 9.11 | 0.98% | 9.07 | 0.31% | 9.07 | 0.17% | 9.22 | -1.02% | -0.84% | | |
|
