冀东装备 sz.000856
10.71
-0.37%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 10.71 | 11.03 | 10.44 | 10.71 | -0.37% | 1.87 | 7.69% |
| 2026-05-22 | 10.01 | 10.81 | 9.94 | 10.75 | +7.07% | 2.31 | 9.78% |
| 2026-05-21 | 9.76 | 10.35 | 9.64 | 10.04 | +2.87% | 1.68 | 7.40% |
| 2026-05-20 | 9.99 | 10.03 | 9.73 | 9.76 | -2.79% | 0.56 | 2.49% |
| 2026-05-19 | 10.08 | 10.20 | 9.86 | 10.04 | -0.69% | 0.69 | 3.04% |
| 2026-05-18 | 9.86 | 10.22 | 9.84 | 10.11 | +2.74% | 0.96 | 4.18% |
| 2026-05-15 | 10.03 | 10.07 | 9.78 | 9.84 | -1.80% | 0.57 | 2.52% |
| 2026-05-14 | 10.13 | 10.23 | 10.00 | 10.02 | -0.99% | 0.66 | 2.88% |
| 2026-05-13 | 10.34 | 10.34 | 10.05 | 10.12 | -1.36% | 0.58 | 2.52% |
| 2026-05-12 | 10.49 | 10.55 | 10.23 | 10.26 | -2.29% | 0.56 | 2.36% |
| 2026-05-11 | 10.58 | 10.67 | 10.40 | 10.50 | +0.38% | 0.78 | 3.27% |
| 2026-05-08 | 10.46 | 10.55 | 10.27 | 10.46 | +0.38% | 0.80 | 3.36% |
| 2026-05-07 | 10.14 | 10.77 | 10.14 | 10.42 | +2.76% | 1.30 | 5.44% |
| 2026-05-06 | 10.33 | 10.42 | 10.03 | 10.14 | -1.55% | 1.08 | 4.66% |
| 2026-04-30 | 10.08 | 10.35 | 10.01 | 10.30 | +2.49% | 1.18 | 5.08% |
| 2026-04-29 | 9.44 | 10.17 | 9.44 | 10.05 | +4.80% | 2.10 | 9.30% |
| 2026-04-28 | 10.08 | 10.28 | 9.59 | 9.59 | -10.04% | 1.79 | 8.12% |
| 2026-04-27 | 10.49 | 10.68 | 10.32 | 10.66 | +1.91% | 0.64 | 2.69% |
| 2026-04-24 | 10.50 | 10.58 | 10.30 | 10.46 | -0.57% | 0.61 | 2.58% |
| 2026-04-23 | 10.70 | 10.70 | 10.43 | 10.52 | -1.59% | 0.59 | 2.49% |