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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.08 | 6.10 | 6.00 | 6.06 | -0.33% | 0.98 | 3.48% |
| 2025-08-19 | 6.16 | 6.20 | 5.98 | 6.08 | 0.00% | 1.72 | 6.06% |
| 2025-08-18 | 6.19 | 6.23 | 6.06 | 6.08 | -0.82% | 1.43 | 4.99% |
| 2025-08-15 | 6.16 | 6.18 | 6.06 | 6.13 | +0.49% | 1.47 | 5.16% |
| 2025-08-14 | 6.40 | 6.42 | 6.04 | 6.10 | -5.28% | 2.54 | 8.82% |
| 2025-08-13 | 6.34 | 6.48 | 6.29 | 6.44 | +1.10% | 1.91 | 6.40% |
| 2025-08-12 | 6.39 | 6.42 | 6.24 | 6.37 | -0.16% | 2.06 | 6.99% |
| 2025-08-11 | 6.55 | 6.70 | 6.35 | 6.38 | -3.33% | 3.34 | 11.04% |
| 2025-08-08 | 6.42 | 6.69 | 6.30 | 6.60 | +1.07% | 3.31 | 10.97% |
| 2025-08-07 | 6.30 | 6.79 | 6.23 | 6.53 | +4.98% | 4.53 | 15.11% |
| 2025-08-06 | 6.21 | 6.40 | 6.16 | 6.22 | -2.81% | 3.35 | 11.46% |
| 2025-08-05 | 6.08 | 6.42 | 6.08 | 6.40 | +1.43% | 4.62 | 15.89% |
| 2025-08-04 | 6.19 | 6.56 | 6.04 | 6.31 | +5.87% | 6.25 | 21.31% |
| 2025-08-01 | 5.45 | 5.96 | 5.40 | 5.96 | +9.96% | 1.85 | 6.91% |
| 2025-07-31 | 5.55 | 5.63 | 5.41 | 5.42 | -3.56% | 1.36 | 5.30% |
| 2025-07-30 | 5.73 | 5.77 | 5.58 | 5.62 | -2.77% | 1.80 | 6.82% |
| 2025-07-29 | 5.68 | 5.95 | 5.60 | 5.78 | -0.86% | 3.58 | 13.34% |
| 2025-07-28 | 5.34 | 5.83 | 5.31 | 5.83 | +10.00% | 1.95 | 7.44% |
| 2025-07-25 | 5.30 | 5.35 | 5.27 | 5.30 | 0.00% | 0.50 | 2.00% |
| 2025-07-24 | 5.30 | 5.32 | 5.26 | 5.30 | +0.19% | 0.42 | 1.70% |