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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 11.65 | 12.06 | 11.08 | 11.10 | -9.83% | 5.54 | 21.74% |
| 2026-03-23 | 11.90 | 12.39 | 11.66 | 12.31 | +0.98% | 4.84 | 17.58% |
| 2026-03-20 | 11.77 | 12.60 | 11.52 | 12.19 | +3.66% | 4.72 | 17.20% |
| 2026-03-19 | 11.48 | 11.99 | 11.41 | 11.76 | +1.47% | 2.41 | 8.99% |
| 2026-03-18 | 11.44 | 11.66 | 11.26 | 11.59 | +2.48% | 2.40 | 9.17% |
| 2026-03-17 | 11.12 | 11.50 | 11.01 | 11.31 | +2.54% | 1.49 | 5.79% |
| 2026-03-16 | 10.89 | 11.07 | 10.77 | 11.03 | +1.01% | 0.62 | 2.49% |
| 2026-03-13 | 10.92 | 11.15 | 10.84 | 10.92 | -0.27% | 0.49 | 1.97% |
| 2026-03-12 | 11.12 | 11.20 | 10.90 | 10.95 | -2.06% | 0.76 | 3.01% |
| 2026-03-11 | 11.32 | 11.32 | 11.09 | 11.18 | -0.45% | 0.71 | 2.81% |
| 2026-03-10 | 11.20 | 11.30 | 11.12 | 11.23 | +1.45% | 0.73 | 2.86% |
| 2026-03-09 | 10.87 | 11.19 | 10.80 | 11.07 | 0.00% | 1.04 | 4.16% |
| 2026-03-06 | 10.57 | 11.09 | 10.56 | 11.07 | +4.34% | 0.93 | 3.76% |
| 2026-03-05 | 10.68 | 10.79 | 10.58 | 10.61 | +1.24% | 0.80 | 3.29% |
| 2026-03-04 | 10.41 | 10.55 | 10.32 | 10.48 | +0.10% | 0.78 | 3.29% |
| 2026-03-03 | 10.93 | 10.96 | 10.45 | 10.47 | -3.41% | 1.03 | 4.25% |
| 2026-03-02 | 11.12 | 11.27 | 10.82 | 10.84 | -4.41% | 1.20 | 4.80% |
| 2026-02-27 | 11.25 | 11.38 | 11.12 | 11.34 | +0.35% | 0.76 | 2.97% |
| 2026-02-26 | 11.37 | 11.45 | 11.25 | 11.30 | -0.53% | 0.67 | 2.61% |
| 2026-02-25 | 11.39 | 11.46 | 11.33 | 11.36 | -0.70% | 0.84 | 3.24% |