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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 11.16 | 11.28 | 11.08 | 11.26 | +0.54% | 0.59 | 2.34% |
| 2025-10-22 | 11.12 | 11.30 | 11.05 | 11.20 | +0.72% | 0.65 | 2.57% |
| 2025-10-21 | 10.87 | 11.17 | 10.81 | 11.12 | +2.68% | 0.77 | 3.06% |
| 2025-10-20 | 10.61 | 10.84 | 10.61 | 10.83 | +3.04% | 0.51 | 2.09% |
| 2025-10-17 | 10.68 | 10.75 | 10.50 | 10.51 | -1.59% | 0.44 | 1.84% |
| 2025-10-16 | 10.97 | 10.97 | 10.66 | 10.68 | -2.64% | 0.49 | 2.01% |
| 2025-10-15 | 10.82 | 10.98 | 10.72 | 10.97 | +1.39% | 0.54 | 2.20% |
| 2025-10-14 | 10.91 | 11.02 | 10.78 | 10.82 | 0.00% | 0.48 | 1.96% |
| 2025-10-13 | 10.58 | 10.87 | 10.26 | 10.82 | -1.46% | 0.62 | 2.57% |
| 2025-10-10 | 10.84 | 11.08 | 10.83 | 10.98 | +1.39% | 0.82 | 3.28% |
| 2025-10-09 | 10.72 | 10.84 | 10.54 | 10.83 | +0.56% | 0.62 | 2.56% |
| 2025-09-30 | 10.75 | 10.96 | 10.75 | 10.77 | +0.47% | 0.47 | 1.93% |
| 2025-09-29 | 10.64 | 10.85 | 10.47 | 10.72 | +0.09% | 0.53 | 2.19% |
| 2025-09-26 | 10.86 | 10.88 | 10.62 | 10.71 | -0.37% | 0.38 | 1.56% |
| 2025-09-25 | 10.87 | 10.95 | 10.75 | 10.75 | -1.10% | 0.51 | 2.06% |
| 2025-09-24 | 10.51 | 11.07 | 10.51 | 10.87 | +2.55% | 0.77 | 3.12% |
| 2025-09-23 | 10.76 | 10.77 | 10.21 | 10.60 | -1.40% | 0.72 | 3.04% |
| 2025-09-22 | 10.83 | 10.86 | 10.64 | 10.75 | -0.56% | 0.52 | 2.13% |
| 2025-09-19 | 11.06 | 11.13 | 10.76 | 10.81 | -2.44% | 0.69 | 2.81% |
| 2025-09-18 | 11.29 | 11.33 | 10.93 | 11.08 | -2.03% | 0.83 | 3.28% |