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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.80 | 6.09 | 5.76 | 5.96 | +2.76% | 0.98 | 3.53% |
| 2025-12-17 | 5.71 | 5.87 | 5.69 | 5.80 | +1.05% | 0.77 | 2.87% |
| 2025-12-16 | 5.89 | 5.90 | 5.68 | 5.74 | -2.88% | 0.75 | 2.80% |
| 2025-12-15 | 5.77 | 5.93 | 5.65 | 5.91 | +2.25% | 0.95 | 3.49% |
| 2025-12-12 | 6.01 | 6.02 | 5.78 | 5.78 | -3.51% | 1.20 | 4.38% |
| 2025-12-11 | 6.22 | 6.25 | 5.98 | 5.99 | -4.01% | 1.20 | 4.26% |
| 2025-12-10 | 6.37 | 6.41 | 6.20 | 6.24 | -1.58% | 1.26 | 4.31% |
| 2025-12-09 | 6.50 | 6.51 | 6.34 | 6.34 | -2.91% | 1.69 | 5.65% |
| 2025-12-08 | 6.44 | 6.58 | 6.38 | 6.53 | +0.77% | 3.36 | 11.13% |
| 2025-12-05 | 6.27 | 6.90 | 6.19 | 6.48 | +3.35% | 5.04 | 16.43% |
| 2025-12-04 | 6.31 | 6.33 | 6.15 | 6.27 | -1.10% | 0.70 | 2.40% |
| 2025-12-03 | 6.44 | 6.50 | 6.30 | 6.34 | -1.55% | 1.06 | 3.57% |
| 2025-12-02 | 6.37 | 6.60 | 6.25 | 6.44 | +1.10% | 1.62 | 5.39% |
| 2025-12-01 | 6.32 | 6.47 | 6.25 | 6.37 | +0.63% | 1.25 | 4.18% |
| 2025-11-28 | 6.20 | 6.45 | 6.16 | 6.33 | +0.16% | 1.48 | 5.06% |
| 2025-11-27 | 6.08 | 6.36 | 6.05 | 6.32 | +4.29% | 2.20 | 7.58% |
| 2025-11-26 | 6.44 | 6.48 | 6.06 | 6.06 | -3.04% | 2.30 | 7.96% |
| 2025-11-25 | 5.92 | 6.25 | 5.83 | 6.25 | +6.84% | 1.58 | 5.56% |
| 2025-11-24 | 5.78 | 5.97 | 5.75 | 5.85 | +1.92% | 1.05 | 3.84% |
| 2025-11-21 | 6.11 | 6.25 | 5.73 | 5.74 | -4.81% | 1.77 | 6.36% |