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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 10.40 | 10.55 | 10.36 | 10.50 | +1.25% | 1.18 | 4.96% |
| 2025-06-24 | 10.32 | 10.49 | 10.22 | 10.37 | +0.48% | 1.55 | 6.58% |
| 2025-06-23 | 10.10 | 10.50 | 9.90 | 10.32 | +3.51% | 1.61 | 6.89% |
| 2025-06-20 | 10.00 | 10.10 | 9.86 | 9.97 | -0.50% | 0.53 | 2.34% |
| 2025-06-19 | 10.26 | 10.30 | 9.98 | 10.02 | -2.05% | 0.76 | 3.29% |
| 2025-06-18 | 10.13 | 10.28 | 10.06 | 10.23 | +0.39% | 0.53 | 2.30% |
| 2025-06-17 | 10.28 | 10.36 | 10.10 | 10.19 | -0.49% | 0.60 | 2.60% |
| 2025-06-16 | 10.20 | 10.42 | 10.14 | 10.24 | +0.99% | 0.71 | 3.05% |
| 2025-06-13 | 10.30 | 10.31 | 10.10 | 10.14 | -1.65% | 0.58 | 2.51% |
| 2025-06-12 | 10.30 | 10.39 | 10.21 | 10.31 | +0.29% | 0.72 | 3.10% |
| 2025-06-11 | 10.21 | 10.36 | 10.21 | 10.28 | +0.49% | 0.55 | 2.35% |
| 2025-06-10 | 10.56 | 10.59 | 10.05 | 10.23 | -3.12% | 1.10 | 4.72% |
| 2025-06-09 | 10.50 | 10.57 | 10.43 | 10.56 | +1.64% | 0.79 | 3.31% |
| 2025-06-06 | 10.34 | 10.40 | 10.23 | 10.39 | +0.29% | 0.57 | 2.45% |
| 2025-06-05 | 10.33 | 10.37 | 10.19 | 10.36 | +0.29% | 0.67 | 2.85% |
| 2025-06-04 | 10.36 | 10.48 | 10.26 | 10.33 | +0.98% | 0.71 | 3.01% |
| 2025-06-03 | 10.15 | 10.34 | 10.15 | 10.23 | +0.79% | 0.54 | 2.33% |
| 2025-05-30 | 10.55 | 10.56 | 10.10 | 10.15 | -3.24% | 0.96 | 4.16% |
| 2025-05-29 | 10.36 | 10.60 | 10.33 | 10.49 | +1.45% | 0.93 | 3.90% |
| 2025-05-28 | 10.53 | 10.65 | 10.29 | 10.34 | -1.24% | 0.71 | 3.02% |