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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 12.99 | 13.29 | 12.11 | 12.18 | -3.56% | 9.32 | 32.12% |
| 2025-07-22 | 11.48 | 12.63 | 11.38 | 12.63 | +10.02% | 5.55 | 20.63% |
| 2025-07-21 | 11.00 | 11.68 | 11.00 | 11.48 | +6.00% | 3.95 | 15.27% |
| 2025-07-18 | 10.93 | 11.00 | 10.79 | 10.83 | -1.01% | 0.90 | 3.63% |
| 2025-07-17 | 10.86 | 10.97 | 10.86 | 10.94 | +0.37% | 0.77 | 3.12% |
| 2025-07-16 | 11.14 | 11.14 | 10.87 | 10.90 | -1.00% | 1.21 | 4.87% |
| 2025-07-15 | 11.10 | 11.35 | 11.00 | 11.01 | -1.78% | 1.82 | 7.19% |
| 2025-07-14 | 10.93 | 11.32 | 10.86 | 11.21 | +2.75% | 2.47 | 9.77% |
| 2025-07-11 | 10.75 | 10.92 | 10.68 | 10.91 | +1.21% | 1.19 | 4.85% |
| 2025-07-10 | 10.78 | 10.85 | 10.64 | 10.78 | -0.19% | 1.33 | 5.48% |
| 2025-07-09 | 10.94 | 11.12 | 10.80 | 10.80 | -0.92% | 1.97 | 7.91% |
| 2025-07-08 | 10.85 | 10.90 | 10.80 | 10.90 | 0.00% | 1.24 | 5.03% |
| 2025-07-07 | 10.85 | 10.97 | 10.75 | 10.90 | -0.18% | 1.15 | 4.68% |
| 2025-07-04 | 11.12 | 11.18 | 10.86 | 10.92 | -1.80% | 1.79 | 7.20% |
| 2025-07-03 | 11.15 | 11.25 | 11.05 | 11.12 | -1.42% | 2.16 | 8.58% |
| 2025-07-02 | 11.60 | 11.62 | 11.15 | 11.28 | -5.69% | 4.80 | 18.65% |
| 2025-07-01 | 10.90 | 11.96 | 10.82 | 11.96 | +10.03% | 5.21 | 20.02% |
| 2025-06-30 | 10.73 | 10.97 | 10.63 | 10.87 | +1.59% | 1.29 | 5.25% |
| 2025-06-27 | 10.58 | 10.76 | 10.57 | 10.70 | +0.75% | 0.99 | 4.07% |
| 2025-06-26 | 10.53 | 10.95 | 10.52 | 10.62 | +1.14% | 2.13 | 8.74% |