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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 10.45 | 10.59 | 10.44 | 10.57 | +1.15% | 0.52 | 2.17% |
| 2026-01-16 | 10.40 | 10.55 | 10.31 | 10.45 | +1.16% | 0.67 | 2.85% |
| 2026-01-15 | 10.34 | 10.41 | 10.30 | 10.33 | -0.67% | 0.38 | 1.61% |
| 2026-01-14 | 10.39 | 10.50 | 10.27 | 10.40 | +0.48% | 0.66 | 2.78% |
| 2026-01-13 | 10.51 | 10.57 | 10.32 | 10.35 | -1.33% | 0.58 | 2.45% |
| 2026-01-12 | 10.31 | 10.50 | 10.28 | 10.49 | +1.84% | 0.66 | 2.79% |
| 2026-01-09 | 10.23 | 10.32 | 10.17 | 10.30 | +0.39% | 0.57 | 2.44% |
| 2026-01-08 | 10.05 | 10.29 | 10.03 | 10.26 | +1.99% | 0.54 | 2.35% |
| 2026-01-07 | 10.21 | 10.22 | 10.05 | 10.06 | -1.57% | 0.51 | 2.21% |
| 2026-01-06 | 10.21 | 10.38 | 10.16 | 10.22 | +0.59% | 0.51 | 2.17% |
| 2026-01-05 | 10.32 | 10.36 | 10.16 | 10.16 | -0.97% | 0.51 | 2.19% |
| 2025-12-31 | 10.35 | 10.36 | 10.12 | 10.26 | -0.48% | 0.51 | 2.19% |
| 2025-12-30 | 10.28 | 10.44 | 10.15 | 10.31 | -0.10% | 0.55 | 2.38% |
| 2025-12-29 | 10.16 | 10.36 | 10.06 | 10.32 | +1.67% | 0.72 | 3.09% |
| 2025-12-26 | 10.25 | 10.46 | 10.11 | 10.15 | -0.78% | 0.60 | 2.58% |
| 2025-12-25 | 10.12 | 10.24 | 10.02 | 10.23 | +1.59% | 0.31 | 1.36% |
| 2025-12-24 | 9.96 | 10.10 | 9.87 | 10.07 | +1.10% | 0.32 | 1.43% |
| 2025-12-23 | 10.00 | 10.09 | 9.90 | 9.96 | -0.40% | 0.35 | 1.53% |
| 2025-12-22 | 10.04 | 10.13 | 9.97 | 10.00 | -0.20% | 0.41 | 1.78% |
| 2025-12-19 | 9.82 | 10.05 | 9.81 | 10.02 | +2.56% | 0.40 | 1.78% |