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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.35 | 7.49 | 7.25 | 7.38 | +1.23% | 1.53 | 4.46% |
| 2026-02-13 | 7.55 | 7.57 | 7.26 | 7.29 | -1.88% | 1.76 | 5.11% |
| 2026-02-12 | 7.58 | 7.66 | 7.34 | 7.43 | +0.54% | 3.06 | 8.78% |
| 2026-02-11 | 6.96 | 7.67 | 6.92 | 7.39 | +6.03% | 4.21 | 12.25% |
| 2026-02-10 | 6.93 | 7.02 | 6.86 | 6.97 | +0.72% | 1.56 | 4.82% |
| 2026-02-09 | 6.77 | 7.01 | 6.74 | 6.92 | +3.28% | 1.95 | 6.05% |
| 2026-02-06 | 6.69 | 6.79 | 6.61 | 6.70 | -0.30% | 1.42 | 4.51% |
| 2026-02-05 | 6.74 | 6.86 | 6.70 | 6.72 | -1.47% | 2.04 | 6.47% |
| 2026-02-04 | 7.28 | 7.40 | 6.80 | 6.82 | -1.30% | 4.80 | 14.82% |
| 2026-02-03 | 6.35 | 6.91 | 6.32 | 6.91 | +10.03% | 2.39 | 7.70% |
| 2026-02-02 | 6.43 | 6.48 | 6.27 | 6.28 | -2.48% | 1.50 | 5.03% |
| 2026-01-30 | 6.22 | 6.50 | 6.22 | 6.44 | +2.71% | 2.88 | 9.64% |
| 2026-01-29 | 6.01 | 6.66 | 5.96 | 6.27 | +3.64% | 2.70 | 9.11% |
| 2026-01-28 | 6.09 | 6.14 | 6.01 | 6.05 | -0.66% | 0.54 | 1.91% |
| 2026-01-27 | 6.15 | 6.19 | 5.95 | 6.09 | -1.14% | 0.58 | 2.06% |
| 2026-01-26 | 6.24 | 6.26 | 6.11 | 6.16 | -1.28% | 0.60 | 2.07% |
| 2026-01-23 | 6.31 | 6.31 | 6.19 | 6.24 | -0.95% | 0.54 | 1.86% |
| 2026-01-22 | 6.28 | 6.30 | 6.22 | 6.30 | +0.64% | 0.58 | 1.99% |
| 2026-01-21 | 6.13 | 6.26 | 6.09 | 6.26 | +1.46% | 0.50 | 1.73% |
| 2026-01-20 | 6.25 | 6.25 | 6.14 | 6.17 | -0.80% | 0.50 | 1.71% |