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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 9.68 | 9.89 | 9.59 | 9.77 | +0.83% | 0.42 | 1.91% |
| 2025-12-17 | 9.63 | 9.76 | 9.42 | 9.69 | +0.10% | 0.51 | 2.36% |
| 2025-12-16 | 10.02 | 10.03 | 9.65 | 9.68 | -3.01% | 0.45 | 2.03% |
| 2025-12-15 | 9.76 | 10.04 | 9.74 | 9.98 | +1.73% | 0.52 | 2.29% |
| 2025-12-12 | 10.10 | 10.29 | 9.78 | 9.81 | -3.73% | 0.83 | 3.65% |
| 2025-12-11 | 10.45 | 10.49 | 10.15 | 10.19 | -2.30% | 0.50 | 2.14% |
| 2025-12-10 | 10.59 | 10.65 | 10.43 | 10.43 | -1.70% | 0.40 | 1.66% |
| 2025-12-09 | 10.79 | 10.85 | 10.59 | 10.61 | -1.67% | 0.34 | 1.40% |
| 2025-12-08 | 10.75 | 10.83 | 10.70 | 10.79 | +0.37% | 0.33 | 1.34% |
| 2025-12-05 | 10.55 | 10.76 | 10.48 | 10.75 | +1.42% | 0.39 | 1.61% |
| 2025-12-04 | 10.78 | 10.86 | 10.52 | 10.60 | -1.21% | 0.51 | 2.10% |
| 2025-12-03 | 10.97 | 10.99 | 10.66 | 10.73 | -1.92% | 0.47 | 1.92% |
| 2025-12-02 | 11.05 | 11.08 | 10.80 | 10.94 | -1.17% | 0.49 | 1.97% |
| 2025-12-01 | 11.15 | 11.30 | 11.05 | 11.07 | -0.45% | 0.53 | 2.10% |
| 2025-11-28 | 11.01 | 11.15 | 10.87 | 11.12 | +0.91% | 0.40 | 1.61% |
| 2025-11-27 | 10.91 | 11.10 | 10.86 | 11.02 | +1.01% | 0.47 | 1.90% |
| 2025-11-26 | 11.20 | 11.31 | 10.85 | 10.91 | -3.11% | 0.70 | 2.80% |
| 2025-11-25 | 11.16 | 11.36 | 11.13 | 11.26 | +1.53% | 0.63 | 2.47% |
| 2025-11-24 | 10.79 | 11.18 | 10.79 | 11.09 | +3.16% | 0.74 | 2.97% |
| 2025-11-21 | 11.25 | 11.38 | 10.70 | 10.75 | -5.04% | 0.95 | 3.82% |