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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 11.41 | 11.50 | 11.28 | 11.32 | -0.61% | 0.67 | 2.61% |
| 2025-11-19 | 11.46 | 11.55 | 11.35 | 11.39 | -1.13% | 0.82 | 3.14% |
| 2025-11-18 | 11.60 | 11.74 | 11.41 | 11.52 | -0.52% | 1.25 | 4.76% |
| 2025-11-17 | 11.72 | 11.75 | 11.55 | 11.58 | -0.77% | 1.13 | 4.26% |
| 2025-11-14 | 11.38 | 11.77 | 11.38 | 11.67 | +0.95% | 1.57 | 5.92% |
| 2025-11-13 | 11.50 | 11.70 | 11.41 | 11.56 | -0.43% | 1.84 | 7.01% |
| 2025-11-12 | 11.54 | 11.79 | 11.41 | 11.61 | +1.84% | 2.00 | 7.62% |
| 2025-11-11 | 11.28 | 11.63 | 11.23 | 11.40 | +0.80% | 1.00 | 3.88% |
| 2025-11-10 | 11.29 | 11.32 | 11.18 | 11.31 | +0.71% | 0.55 | 2.16% |
| 2025-11-07 | 11.23 | 11.28 | 11.18 | 11.23 | 0.00% | 0.46 | 1.81% |
| 2025-11-06 | 11.22 | 11.25 | 11.10 | 11.23 | +0.09% | 0.40 | 1.59% |
| 2025-11-05 | 11.10 | 11.27 | 11.06 | 11.22 | +0.81% | 0.51 | 2.02% |
| 2025-11-04 | 11.11 | 11.18 | 11.06 | 11.13 | +0.18% | 0.48 | 1.89% |
| 2025-11-03 | 11.02 | 11.12 | 11.02 | 11.11 | +0.91% | 0.37 | 1.48% |
| 2025-10-31 | 10.79 | 11.08 | 10.79 | 11.01 | +1.38% | 0.50 | 2.02% |
| 2025-10-30 | 11.02 | 11.08 | 10.85 | 10.86 | -1.54% | 0.48 | 1.94% |
| 2025-10-29 | 11.16 | 11.28 | 10.92 | 11.03 | -1.69% | 0.58 | 2.31% |
| 2025-10-28 | 11.14 | 11.30 | 11.08 | 11.22 | +0.45% | 0.51 | 1.99% |
| 2025-10-27 | 11.20 | 11.24 | 11.07 | 11.17 | +0.09% | 0.56 | 2.21% |
| 2025-10-24 | 11.30 | 11.33 | 11.13 | 11.16 | -0.89% | 0.58 | 2.28% |