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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 12.27 | 12.29 | 12.10 | 12.22 | -0.81% | 1.55 | 5.61% |
| 2025-08-19 | 12.00 | 12.52 | 11.96 | 12.32 | +1.82% | 2.76 | 9.89% |
| 2025-08-18 | 11.87 | 12.18 | 11.82 | 12.10 | +1.94% | 1.99 | 7.30% |
| 2025-08-15 | 11.78 | 11.95 | 11.65 | 11.87 | +0.17% | 1.63 | 6.06% |
| 2025-08-14 | 12.48 | 12.49 | 11.83 | 11.85 | -4.20% | 2.68 | 9.80% |
| 2025-08-13 | 12.36 | 12.70 | 12.30 | 12.37 | -0.40% | 3.27 | 11.61% |
| 2025-08-12 | 11.95 | 13.15 | 11.86 | 12.42 | +3.93% | 5.03 | 17.59% |
| 2025-08-11 | 12.00 | 12.06 | 11.90 | 11.95 | -0.50% | 1.23 | 4.54% |
| 2025-08-08 | 11.90 | 12.07 | 11.79 | 12.01 | +0.42% | 1.44 | 5.30% |
| 2025-08-07 | 12.22 | 12.29 | 11.84 | 11.96 | -2.05% | 2.00 | 7.34% |
| 2025-08-06 | 11.84 | 12.22 | 11.74 | 12.21 | +3.21% | 2.82 | 10.34% |
| 2025-08-05 | 11.82 | 11.87 | 11.72 | 11.83 | +0.08% | 1.37 | 5.12% |
| 2025-08-04 | 11.46 | 11.85 | 11.30 | 11.82 | +2.69% | 2.01 | 7.56% |
| 2025-08-01 | 11.41 | 11.51 | 11.36 | 11.51 | +0.44% | 0.94 | 3.61% |
| 2025-07-31 | 11.57 | 11.70 | 11.39 | 11.46 | -1.12% | 1.31 | 4.99% |
| 2025-07-30 | 11.66 | 11.70 | 11.50 | 11.59 | -0.94% | 1.24 | 4.72% |
| 2025-07-29 | 11.85 | 11.87 | 11.42 | 11.70 | -0.93% | 1.99 | 7.57% |
| 2025-07-28 | 11.78 | 11.86 | 11.72 | 11.81 | +0.08% | 1.62 | 6.05% |
| 2025-07-25 | 12.15 | 12.19 | 11.70 | 11.80 | -3.20% | 2.99 | 11.17% |
| 2025-07-24 | 11.98 | 12.31 | 11.92 | 12.19 | +0.08% | 3.80 | 13.77% |