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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.15 | 6.51 | 6.00 | 6.03 | -0.66% | 1.97 | 6.85% |
| 2025-11-19 | 6.03 | 6.09 | 5.93 | 6.07 | +0.33% | 0.89 | 3.18% |
| 2025-11-18 | 6.19 | 6.19 | 6.01 | 6.05 | -2.26% | 0.85 | 3.01% |
| 2025-11-17 | 6.18 | 6.26 | 6.13 | 6.19 | -0.80% | 0.94 | 3.27% |
| 2025-11-14 | 6.06 | 6.28 | 6.05 | 6.24 | +2.46% | 1.53 | 5.27% |
| 2025-11-13 | 6.03 | 6.10 | 5.99 | 6.09 | +1.16% | 0.90 | 3.18% |
| 2025-11-12 | 6.00 | 6.07 | 5.97 | 6.02 | +0.50% | 0.62 | 2.20% |
| 2025-11-11 | 5.99 | 6.01 | 5.96 | 5.99 | +0.34% | 0.46 | 1.64% |
| 2025-11-10 | 5.98 | 6.02 | 5.96 | 5.97 | -0.33% | 0.45 | 1.61% |
| 2025-11-07 | 5.97 | 6.02 | 5.95 | 5.99 | +0.34% | 0.46 | 1.66% |
| 2025-11-06 | 6.02 | 6.02 | 5.93 | 5.97 | -0.83% | 0.45 | 1.62% |
| 2025-11-05 | 5.96 | 6.05 | 5.93 | 6.02 | +0.50% | 0.84 | 2.99% |
| 2025-11-04 | 5.93 | 6.00 | 5.89 | 5.99 | +1.35% | 0.78 | 2.82% |
| 2025-11-03 | 5.79 | 5.92 | 5.79 | 5.91 | +2.07% | 0.63 | 2.29% |
| 2025-10-31 | 5.72 | 5.81 | 5.68 | 5.79 | +1.05% | 0.55 | 2.05% |
| 2025-10-30 | 5.74 | 5.83 | 5.71 | 5.73 | 0.00% | 0.59 | 2.19% |
| 2025-10-29 | 5.77 | 5.79 | 5.67 | 5.73 | -0.87% | 0.43 | 1.59% |
| 2025-10-28 | 5.78 | 5.83 | 5.73 | 5.78 | 0.00% | 0.36 | 1.32% |
| 2025-10-27 | 5.82 | 5.84 | 5.73 | 5.78 | 0.00% | 0.45 | 1.68% |
| 2025-10-24 | 5.77 | 5.86 | 5.73 | 5.78 | +0.35% | 0.60 | 2.20% |