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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 10.65 | 10.73 | 10.54 | 10.69 | +0.09% | 0.55 | 2.26% |
| 2026-04-21 | 10.90 | 10.90 | 10.60 | 10.68 | -2.02% | 0.64 | 2.62% |
| 2026-04-20 | 10.69 | 10.95 | 10.62 | 10.90 | +1.87% | 0.89 | 3.64% |
| 2026-04-17 | 10.94 | 11.00 | 10.56 | 10.70 | -2.19% | 0.92 | 3.80% |
| 2026-04-16 | 10.97 | 10.98 | 10.74 | 10.94 | +0.28% | 1.02 | 4.13% |
| 2026-04-15 | 11.26 | 11.31 | 10.88 | 10.91 | -2.59% | 0.94 | 3.76% |
| 2026-04-14 | 11.20 | 11.60 | 11.05 | 11.20 | +0.72% | 1.33 | 5.20% |
| 2026-04-13 | 10.99 | 11.18 | 10.81 | 11.12 | +1.18% | 1.02 | 4.08% |
| 2026-04-10 | 10.83 | 11.36 | 10.80 | 10.99 | +2.42% | 1.68 | 6.70% |
| 2026-04-09 | 10.75 | 10.88 | 10.64 | 10.73 | -1.38% | 0.90 | 3.71% |
| 2026-04-08 | 10.59 | 10.90 | 10.51 | 10.88 | +4.62% | 1.23 | 5.04% |
| 2026-04-07 | 9.96 | 10.44 | 9.85 | 10.40 | +3.69% | 1.55 | 6.66% |
| 2026-04-03 | 10.97 | 10.98 | 10.01 | 10.03 | -7.47% | 1.81 | 7.77% |
| 2026-04-02 | 11.38 | 11.46 | 10.72 | 10.84 | -5.49% | 1.97 | 7.93% |
| 2026-04-01 | 11.61 | 11.80 | 11.39 | 11.47 | +1.06% | 2.22 | 8.42% |
| 2026-03-31 | 11.50 | 11.89 | 11.35 | 11.35 | -1.99% | 1.84 | 6.98% |
| 2026-03-30 | 11.65 | 11.97 | 11.32 | 11.58 | -1.03% | 2.03 | 7.73% |
| 2026-03-27 | 11.89 | 11.97 | 11.60 | 11.70 | -2.17% | 2.98 | 11.17% |
| 2026-03-26 | 12.11 | 12.71 | 11.92 | 11.96 | +1.27% | 5.22 | 18.89% |
| 2026-03-25 | 10.58 | 12.13 | 10.44 | 11.81 | +6.40% | 6.19 | 23.82% |