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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.48 | 6.62 | 6.37 | 6.60 | +4.10% | 1.00 | 3.29% |
| 2026-03-23 | 6.55 | 6.68 | 6.29 | 6.34 | -6.07% | 1.14 | 3.77% |
| 2026-03-20 | 6.97 | 7.05 | 6.74 | 6.75 | -2.88% | 0.86 | 2.67% |
| 2026-03-19 | 7.09 | 7.14 | 6.90 | 6.95 | -3.07% | 0.83 | 2.52% |
| 2026-03-18 | 7.04 | 7.21 | 6.99 | 7.17 | +1.85% | 0.83 | 2.50% |
| 2026-03-17 | 7.21 | 7.24 | 7.03 | 7.04 | -1.54% | 0.78 | 2.35% |
| 2026-03-16 | 7.11 | 7.22 | 7.00 | 7.15 | 0.00% | 0.78 | 2.34% |
| 2026-03-13 | 7.25 | 7.37 | 7.11 | 7.15 | -2.05% | 1.22 | 3.60% |
| 2026-03-12 | 7.26 | 7.62 | 7.22 | 7.30 | +0.27% | 1.71 | 4.96% |
| 2026-03-11 | 7.27 | 7.37 | 7.15 | 7.28 | +0.28% | 1.17 | 3.46% |
| 2026-03-10 | 7.31 | 7.41 | 7.21 | 7.26 | +0.28% | 1.07 | 3.13% |
| 2026-03-09 | 7.02 | 7.34 | 7.02 | 7.24 | +0.70% | 1.12 | 3.33% |
| 2026-03-06 | 7.15 | 7.23 | 7.14 | 7.19 | -0.28% | 0.73 | 2.19% |
| 2026-03-05 | 7.15 | 7.34 | 7.07 | 7.21 | +2.71% | 1.14 | 3.40% |
| 2026-03-04 | 6.95 | 7.18 | 6.95 | 7.02 | -0.43% | 1.07 | 3.24% |
| 2026-03-03 | 7.20 | 7.32 | 7.03 | 7.05 | -2.62% | 1.53 | 4.58% |
| 2026-03-02 | 7.27 | 7.32 | 7.07 | 7.24 | -1.90% | 1.47 | 4.38% |
| 2026-02-27 | 7.17 | 7.44 | 7.12 | 7.38 | +2.50% | 1.59 | 4.65% |
| 2026-02-26 | 7.38 | 7.44 | 7.17 | 7.20 | -2.44% | 1.84 | 5.43% |
| 2026-02-25 | 7.41 | 7.57 | 7.33 | 7.38 | 0.00% | 1.69 | 4.87% |