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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.02 | 6.22 | 5.81 | 6.22 | +3.32% | 0.68 | 2.37% |
| 2026-01-16 | 6.15 | 6.16 | 6.00 | 6.02 | -1.79% | 0.62 | 2.19% |
| 2026-01-15 | 6.17 | 6.23 | 6.10 | 6.13 | -0.65% | 0.66 | 2.28% |
| 2026-01-14 | 6.32 | 6.33 | 6.09 | 6.17 | -2.37% | 1.16 | 4.03% |
| 2026-01-13 | 6.33 | 6.43 | 6.29 | 6.32 | -0.16% | 0.98 | 3.32% |
| 2026-01-12 | 6.40 | 6.42 | 6.30 | 6.33 | -0.63% | 0.83 | 2.81% |
| 2026-01-09 | 6.36 | 6.41 | 6.27 | 6.37 | +0.32% | 0.89 | 3.01% |
| 2026-01-08 | 6.29 | 6.43 | 6.27 | 6.35 | +0.47% | 0.77 | 2.60% |
| 2026-01-07 | 6.31 | 6.39 | 6.26 | 6.32 | +0.16% | 0.64 | 2.18% |
| 2026-01-06 | 6.35 | 6.41 | 6.29 | 6.31 | 0.00% | 0.74 | 2.52% |
| 2026-01-05 | 6.45 | 6.47 | 6.30 | 6.31 | -2.17% | 0.90 | 3.02% |
| 2025-12-31 | 6.41 | 6.45 | 6.29 | 6.45 | +1.10% | 0.81 | 2.71% |
| 2025-12-30 | 6.41 | 6.56 | 6.33 | 6.38 | -0.62% | 0.73 | 2.42% |
| 2025-12-29 | 6.44 | 6.49 | 6.29 | 6.42 | +0.16% | 0.76 | 2.55% |
| 2025-12-26 | 6.56 | 6.60 | 6.39 | 6.41 | -2.88% | 1.05 | 3.47% |
| 2025-12-25 | 6.40 | 6.70 | 6.39 | 6.60 | +3.29% | 1.51 | 4.90% |
| 2025-12-24 | 6.24 | 6.41 | 6.19 | 6.39 | +2.40% | 0.99 | 3.35% |
| 2025-12-23 | 6.22 | 6.27 | 6.11 | 6.24 | +0.32% | 0.75 | 2.59% |
| 2025-12-22 | 6.24 | 6.28 | 6.14 | 6.22 | -0.32% | 0.84 | 2.89% |
| 2025-12-19 | 5.96 | 6.25 | 5.95 | 6.24 | +4.70% | 1.29 | 4.50% |