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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.41 | 5.42 | 5.28 | 5.29 | -1.49% | 0.43 | 1.73% |
| 2025-07-22 | 5.46 | 5.48 | 5.33 | 5.37 | -1.47% | 0.51 | 2.02% |
| 2025-07-21 | 5.35 | 5.47 | 5.32 | 5.45 | +2.44% | 0.53 | 2.10% |
| 2025-07-18 | 5.34 | 5.34 | 5.27 | 5.32 | +0.19% | 0.35 | 1.42% |
| 2025-07-17 | 5.32 | 5.36 | 5.25 | 5.31 | 0.00% | 0.39 | 1.59% |
| 2025-07-16 | 5.40 | 5.41 | 5.28 | 5.31 | -0.38% | 0.34 | 1.37% |
| 2025-07-15 | 5.34 | 5.41 | 5.25 | 5.33 | -1.11% | 0.51 | 2.05% |
| 2025-07-14 | 5.35 | 5.43 | 5.32 | 5.39 | +2.08% | 0.59 | 2.34% |
| 2025-07-11 | 5.45 | 5.46 | 5.22 | 5.28 | -3.12% | 0.90 | 3.63% |
| 2025-07-10 | 5.45 | 5.47 | 5.39 | 5.45 | +0.18% | 0.52 | 2.05% |
| 2025-07-09 | 5.56 | 5.60 | 5.40 | 5.44 | -1.98% | 0.71 | 2.79% |
| 2025-07-08 | 5.59 | 5.67 | 5.54 | 5.55 | -0.18% | 0.66 | 2.52% |
| 2025-07-07 | 5.52 | 5.59 | 5.48 | 5.56 | +0.54% | 0.43 | 1.66% |
| 2025-07-04 | 5.58 | 5.58 | 5.45 | 5.53 | -0.72% | 0.74 | 2.87% |
| 2025-07-03 | 5.79 | 5.80 | 5.56 | 5.57 | -3.63% | 0.89 | 3.41% |
| 2025-07-02 | 5.66 | 5.84 | 5.66 | 5.78 | +1.23% | 0.71 | 2.64% |
| 2025-07-01 | 5.67 | 5.80 | 5.65 | 5.71 | +0.88% | 0.64 | 2.38% |
| 2025-06-30 | 5.46 | 5.76 | 5.41 | 5.66 | +3.85% | 0.78 | 2.98% |
| 2025-06-27 | 5.50 | 5.56 | 5.43 | 5.45 | -0.73% | 0.34 | 1.34% |
| 2025-06-26 | 5.47 | 5.54 | 5.44 | 5.49 | -0.36% | 0.35 | 1.36% |