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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 11.26 | 11.47 | 11.21 | 11.44 | +2.42% | 1.08 | 4.16% |
| 2026-02-13 | 11.30 | 11.31 | 11.08 | 11.17 | +0.54% | 0.77 | 3.04% |
| 2026-02-12 | 11.37 | 11.43 | 11.10 | 11.11 | -2.29% | 1.17 | 4.59% |
| 2026-02-11 | 11.36 | 11.48 | 11.23 | 11.37 | +1.25% | 1.48 | 5.75% |
| 2026-02-10 | 11.26 | 11.35 | 11.15 | 11.23 | -0.27% | 1.28 | 5.04% |
| 2026-02-09 | 11.41 | 11.45 | 11.11 | 11.26 | +1.99% | 1.57 | 6.15% |
| 2026-02-06 | 11.17 | 11.50 | 11.01 | 11.04 | -1.60% | 1.90 | 7.48% |
| 2026-02-05 | 11.19 | 11.41 | 11.05 | 11.22 | -0.97% | 2.40 | 9.42% |
| 2026-02-04 | 11.60 | 11.88 | 11.12 | 11.33 | -2.24% | 4.99 | 19.35% |
| 2026-02-03 | 11.59 | 11.59 | 11.55 | 11.59 | +9.96% | 1.52 | 5.77% |
| 2026-02-02 | 10.58 | 10.84 | 10.51 | 10.54 | +0.38% | 0.84 | 3.45% |
| 2026-01-30 | 10.29 | 10.53 | 10.27 | 10.50 | +1.25% | 0.55 | 2.33% |
| 2026-01-29 | 10.40 | 10.70 | 10.30 | 10.37 | +0.10% | 0.62 | 2.62% |
| 2026-01-28 | 10.63 | 10.66 | 10.36 | 10.36 | -2.17% | 0.53 | 2.24% |
| 2026-01-27 | 10.68 | 10.69 | 10.33 | 10.59 | -1.03% | 0.57 | 2.37% |
| 2026-01-26 | 10.79 | 10.80 | 10.57 | 10.70 | -0.47% | 0.58 | 2.38% |
| 2026-01-23 | 10.77 | 10.79 | 10.66 | 10.75 | +0.19% | 0.41 | 1.68% |
| 2026-01-22 | 10.61 | 10.74 | 10.57 | 10.73 | +1.13% | 0.44 | 1.81% |
| 2026-01-21 | 10.55 | 10.64 | 10.45 | 10.61 | +0.47% | 0.43 | 1.81% |
| 2026-01-20 | 10.57 | 10.66 | 10.47 | 10.56 | -0.09% | 0.45 | 1.87% |