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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 11.37 | 11.42 | 11.26 | 11.31 | -0.35% | 0.62 | 2.39% |
| 2025-09-16 | 11.19 | 11.35 | 11.13 | 11.35 | +1.61% | 0.61 | 2.39% |
| 2025-09-15 | 11.26 | 11.30 | 11.15 | 11.17 | -1.15% | 0.48 | 1.89% |
| 2025-09-12 | 11.37 | 11.38 | 11.27 | 11.30 | -0.09% | 0.53 | 2.07% |
| 2025-09-11 | 11.22 | 11.31 | 11.10 | 11.31 | +0.62% | 0.64 | 2.52% |
| 2025-09-10 | 11.18 | 11.27 | 11.15 | 11.24 | +0.54% | 0.48 | 1.88% |
| 2025-09-09 | 11.25 | 11.30 | 11.12 | 11.18 | -0.89% | 0.56 | 2.21% |
| 2025-09-08 | 11.16 | 11.33 | 11.16 | 11.28 | +0.89% | 0.58 | 2.29% |
| 2025-09-05 | 10.99 | 11.19 | 10.75 | 11.18 | +2.19% | 0.77 | 3.07% |
| 2025-09-04 | 10.93 | 11.20 | 10.77 | 10.94 | -0.09% | 0.94 | 3.75% |
| 2025-09-03 | 11.52 | 11.52 | 10.95 | 10.95 | -4.95% | 0.94 | 3.68% |
| 2025-09-02 | 11.46 | 11.66 | 11.20 | 11.52 | +0.70% | 1.08 | 4.19% |
| 2025-09-01 | 11.22 | 11.49 | 11.22 | 11.44 | +1.42% | 0.74 | 2.86% |
| 2025-08-29 | 11.42 | 11.52 | 11.18 | 11.28 | -1.48% | 0.89 | 3.45% |
| 2025-08-28 | 11.79 | 11.79 | 10.95 | 11.45 | -2.22% | 1.95 | 7.54% |
| 2025-08-27 | 12.30 | 12.33 | 11.71 | 11.71 | -5.41% | 2.51 | 9.18% |
| 2025-08-26 | 12.13 | 12.48 | 12.00 | 12.38 | +2.57% | 2.93 | 10.50% |
| 2025-08-25 | 12.19 | 12.19 | 11.98 | 12.07 | -0.25% | 1.39 | 5.06% |
| 2025-08-22 | 12.10 | 12.10 | 11.95 | 12.10 | 0.00% | 1.18 | 4.32% |
| 2025-08-21 | 12.26 | 12.26 | 12.01 | 12.10 | -0.98% | 1.53 | 5.57% |