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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 10.52 | 10.60 | 10.34 | 10.47 | -0.66% | 0.71 | 3.00% |
| 2025-05-26 | 10.41 | 10.55 | 10.39 | 10.54 | +1.35% | 0.83 | 3.49% |
| 2025-05-23 | 10.88 | 10.89 | 10.40 | 10.40 | -3.44% | 1.25 | 5.18% |
| 2025-05-22 | 11.01 | 11.13 | 10.71 | 10.77 | -2.00% | 1.36 | 5.49% |
| 2025-05-21 | 11.20 | 11.34 | 10.96 | 10.99 | -1.96% | 1.91 | 7.56% |
| 2025-05-20 | 11.16 | 11.21 | 11.00 | 11.21 | +0.18% | 1.29 | 5.09% |
| 2025-05-19 | 11.02 | 11.20 | 10.85 | 11.19 | +1.36% | 1.63 | 6.48% |
| 2025-05-16 | 11.01 | 11.25 | 10.99 | 11.04 | -0.72% | 1.54 | 6.10% |
| 2025-05-15 | 11.41 | 11.57 | 11.10 | 11.12 | -2.46% | 2.02 | 7.91% |
| 2025-05-14 | 11.55 | 11.66 | 11.30 | 11.40 | -2.48% | 2.78 | 10.73% |
| 2025-05-13 | 12.00 | 12.04 | 11.49 | 11.69 | -1.93% | 3.73 | 14.06% |
| 2025-05-12 | 11.61 | 12.48 | 11.28 | 11.92 | -1.41% | 5.66 | 20.94% |
| 2025-05-09 | 11.39 | 12.50 | 11.28 | 12.09 | +6.15% | 8.40 | 31.31% |
| 2025-05-08 | 10.42 | 11.39 | 10.35 | 11.39 | +10.05% | 1.07 | 4.22% |
| 2025-05-07 | 10.49 | 10.51 | 10.24 | 10.35 | -0.10% | 0.95 | 4.03% |
| 2025-05-06 | 10.16 | 10.45 | 10.05 | 10.36 | +4.02% | 0.99 | 4.26% |