凯恩股份 sz.002012
8.60
+9.97%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 8.07 | 8.60 | 8.01 | 8.60 | +9.97% | 3.46 | 8.68% |
| 2026-05-22 | 7.55 | 7.91 | 7.23 | 7.82 | +4.13% | 4.36 | 12.29% |
| 2026-05-21 | 7.39 | 8.10 | 7.36 | 7.51 | +2.04% | 4.30 | 11.88% |
| 2026-05-20 | 7.29 | 7.38 | 7.08 | 7.36 | +0.55% | 1.14 | 3.37% |
| 2026-05-19 | 7.28 | 7.39 | 7.20 | 7.32 | +1.39% | 1.13 | 3.31% |
| 2026-05-18 | 7.13 | 7.26 | 7.00 | 7.22 | +1.98% | 1.37 | 4.08% |
| 2026-05-15 | 7.03 | 7.24 | 6.96 | 7.08 | +1.00% | 1.18 | 3.54% |
| 2026-05-14 | 7.16 | 7.24 | 7.01 | 7.01 | -2.10% | 0.94 | 2.83% |
| 2026-05-13 | 7.05 | 7.24 | 6.98 | 7.16 | +1.42% | 0.88 | 2.62% |
| 2026-05-12 | 7.13 | 7.14 | 7.02 | 7.06 | -1.12% | 0.74 | 2.26% |
| 2026-05-11 | 7.15 | 7.18 | 7.00 | 7.14 | +0.14% | 1.06 | 3.19% |
| 2026-05-08 | 6.95 | 7.24 | 6.86 | 7.13 | +2.44% | 1.33 | 4.01% |
| 2026-05-07 | 6.75 | 7.10 | 6.74 | 6.96 | +3.42% | 1.44 | 4.42% |
| 2026-05-06 | 6.66 | 6.81 | 6.66 | 6.73 | +0.60% | 0.76 | 2.41% |
| 2026-04-30 | 6.76 | 6.79 | 6.66 | 6.69 | -0.89% | 0.54 | 1.72% |
| 2026-04-29 | 6.70 | 6.84 | 6.68 | 6.75 | +0.45% | 0.70 | 2.21% |
| 2026-04-28 | 6.91 | 6.91 | 6.64 | 6.72 | -2.61% | 0.98 | 3.13% |
| 2026-04-27 | 6.96 | 6.99 | 6.81 | 6.90 | -1.29% | 0.81 | 2.52% |
| 2026-04-24 | 7.02 | 7.12 | 6.87 | 6.99 | -1.27% | 0.92 | 2.81% |
| 2026-04-23 | 7.20 | 7.24 | 6.94 | 7.08 | -1.67% | 1.07 | 3.22% |