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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 4.88 | 4.94 | 4.86 | 4.94 | +1.23% | 0.37 | 1.61% |
| 2025-05-26 | 4.88 | 4.95 | 4.84 | 4.88 | +0.21% | 0.39 | 1.72% |
| 2025-05-23 | 4.91 | 5.02 | 4.85 | 4.87 | -1.02% | 0.52 | 2.26% |
| 2025-05-22 | 4.91 | 4.99 | 4.84 | 4.92 | -0.61% | 0.56 | 2.44% |
| 2025-05-21 | 5.00 | 5.00 | 4.88 | 4.95 | -0.60% | 0.39 | 1.72% |
| 2025-05-20 | 4.99 | 4.99 | 4.88 | 4.98 | +1.01% | 0.49 | 2.13% |
| 2025-05-19 | 4.79 | 4.95 | 4.78 | 4.93 | +2.92% | 0.57 | 2.49% |
| 2025-05-16 | 4.81 | 4.84 | 4.77 | 4.79 | -0.42% | 0.24 | 1.06% |
| 2025-05-15 | 4.81 | 4.88 | 4.74 | 4.81 | -0.21% | 0.49 | 2.18% |
| 2025-05-14 | 4.82 | 4.92 | 4.78 | 4.82 | +0.42% | 0.68 | 3.03% |
| 2025-05-13 | 4.84 | 4.89 | 4.77 | 4.80 | -0.41% | 0.48 | 2.15% |
| 2025-05-12 | 4.81 | 4.86 | 4.75 | 4.82 | +0.42% | 0.37 | 1.65% |
| 2025-05-09 | 4.84 | 4.87 | 4.76 | 4.80 | -0.21% | 0.46 | 2.07% |
| 2025-05-08 | 4.75 | 4.84 | 4.74 | 4.81 | +0.63% | 0.39 | 1.73% |
| 2025-05-07 | 4.83 | 4.84 | 4.73 | 4.78 | -0.42% | 0.51 | 2.29% |
| 2025-05-06 | 4.72 | 4.82 | 4.69 | 4.80 | +3.23% | 0.49 | 2.22% |