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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 7.05 | 7.38 | 7.05 | 7.20 | +1.55% | 1.35 | 4.01% |
| 2026-04-21 | 7.08 | 7.14 | 6.94 | 7.09 | -0.42% | 0.93 | 2.83% |
| 2026-04-20 | 7.00 | 7.17 | 6.99 | 7.12 | +1.71% | 0.91 | 2.73% |
| 2026-04-17 | 7.07 | 7.11 | 6.95 | 7.00 | -1.41% | 1.02 | 3.12% |
| 2026-04-16 | 7.08 | 7.15 | 7.02 | 7.10 | +0.28% | 1.10 | 3.32% |
| 2026-04-15 | 7.11 | 7.16 | 6.95 | 7.08 | +0.57% | 1.14 | 3.44% |
| 2026-04-14 | 6.99 | 7.19 | 6.48 | 7.04 | +0.43% | 2.36 | 7.30% |
| 2026-04-13 | 6.77 | 7.05 | 6.71 | 7.01 | +2.79% | 1.41 | 4.36% |
| 2026-04-10 | 6.67 | 6.94 | 6.66 | 6.82 | +2.87% | 1.41 | 4.41% |
| 2026-04-09 | 6.64 | 6.65 | 6.52 | 6.63 | -0.15% | 0.66 | 2.15% |
| 2026-04-08 | 6.49 | 6.64 | 6.47 | 6.64 | +3.75% | 0.67 | 2.18% |
| 2026-04-07 | 6.27 | 6.47 | 6.18 | 6.40 | +3.39% | 0.69 | 2.32% |
| 2026-04-03 | 6.47 | 6.48 | 6.16 | 6.19 | -3.58% | 0.71 | 2.44% |
| 2026-04-02 | 6.57 | 6.57 | 6.34 | 6.42 | -1.68% | 0.67 | 2.22% |
| 2026-04-01 | 6.52 | 6.69 | 6.44 | 6.53 | +1.71% | 0.70 | 2.29% |
| 2026-03-31 | 6.71 | 6.73 | 6.40 | 6.42 | -3.89% | 0.79 | 2.58% |
| 2026-03-30 | 6.71 | 6.80 | 6.59 | 6.68 | -1.18% | 0.95 | 3.04% |
| 2026-03-27 | 6.52 | 6.88 | 6.48 | 6.76 | +2.27% | 1.37 | 4.33% |
| 2026-03-26 | 6.63 | 7.02 | 6.57 | 6.61 | +0.15% | 1.82 | 5.76% |
| 2026-03-25 | 6.65 | 6.72 | 6.55 | 6.60 | 0.00% | 0.75 | 2.42% |