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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.52 | 5.57 | 5.46 | 5.51 | -0.54% | 0.46 | 1.81% |
| 2025-06-24 | 5.53 | 5.59 | 5.50 | 5.54 | +0.18% | 0.53 | 2.06% |
| 2025-06-23 | 5.34 | 5.53 | 5.32 | 5.53 | +2.60% | 0.48 | 1.87% |
| 2025-06-20 | 5.44 | 5.50 | 5.35 | 5.39 | -0.92% | 0.47 | 1.87% |
| 2025-06-19 | 5.58 | 5.60 | 5.42 | 5.44 | -1.81% | 0.42 | 1.65% |
| 2025-06-18 | 5.67 | 5.67 | 5.48 | 5.54 | -1.95% | 0.61 | 2.38% |
| 2025-06-17 | 5.66 | 5.76 | 5.61 | 5.65 | -0.35% | 0.61 | 2.31% |
| 2025-06-16 | 5.63 | 5.69 | 5.53 | 5.67 | 0.00% | 0.63 | 2.41% |
| 2025-06-13 | 5.64 | 5.75 | 5.53 | 5.67 | +0.18% | 0.70 | 2.67% |
| 2025-06-12 | 5.64 | 5.72 | 5.57 | 5.66 | -0.35% | 0.75 | 2.84% |
| 2025-06-11 | 5.52 | 6.03 | 5.50 | 5.68 | +2.90% | 1.50 | 5.56% |
| 2025-06-10 | 5.61 | 5.68 | 5.45 | 5.52 | -2.13% | 0.82 | 3.17% |
| 2025-06-09 | 5.59 | 5.65 | 5.42 | 5.64 | -0.18% | 1.05 | 4.06% |
| 2025-06-06 | 5.44 | 5.71 | 5.42 | 5.65 | +3.67% | 1.49 | 5.68% |
| 2025-06-05 | 5.24 | 5.49 | 5.21 | 5.45 | +4.01% | 1.09 | 4.34% |
| 2025-06-04 | 5.19 | 5.32 | 5.16 | 5.24 | +1.35% | 0.67 | 2.75% |
| 2025-06-03 | 4.95 | 5.23 | 4.93 | 5.17 | +4.02% | 0.90 | 3.79% |
| 2025-05-30 | 4.97 | 4.98 | 4.89 | 4.97 | +0.40% | 0.35 | 1.52% |
| 2025-05-29 | 4.91 | 4.96 | 4.88 | 4.95 | +0.81% | 0.34 | 1.48% |
| 2025-05-28 | 4.94 | 4.95 | 4.86 | 4.91 | -0.61% | 0.32 | 1.42% |