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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.68 | 5.78 | 5.63 | 5.76 | +1.59% | 0.62 | 2.31% |
| 2025-10-22 | 5.66 | 5.71 | 5.61 | 5.67 | +0.18% | 0.41 | 1.56% |
| 2025-10-21 | 5.53 | 5.66 | 5.49 | 5.66 | +2.54% | 0.61 | 2.32% |
| 2025-10-20 | 5.45 | 5.52 | 5.44 | 5.52 | +2.22% | 0.51 | 2.01% |
| 2025-10-17 | 5.45 | 5.52 | 5.37 | 5.40 | -1.10% | 0.41 | 1.60% |
| 2025-10-16 | 5.59 | 5.59 | 5.45 | 5.46 | -2.33% | 0.52 | 2.04% |
| 2025-10-15 | 5.51 | 5.63 | 5.47 | 5.59 | +1.82% | 0.53 | 2.05% |
| 2025-10-14 | 5.54 | 5.63 | 5.47 | 5.49 | -0.72% | 0.52 | 2.02% |
| 2025-10-13 | 5.27 | 5.55 | 5.27 | 5.53 | -0.18% | 0.65 | 2.56% |
| 2025-10-10 | 5.43 | 5.58 | 5.40 | 5.54 | +2.21% | 0.72 | 2.80% |
| 2025-10-09 | 5.57 | 5.57 | 5.41 | 5.42 | -1.27% | 0.60 | 2.34% |
| 2025-09-30 | 5.55 | 5.56 | 5.47 | 5.49 | -0.54% | 0.42 | 1.62% |
| 2025-09-29 | 5.58 | 5.64 | 5.43 | 5.52 | -0.54% | 0.82 | 3.16% |
| 2025-09-26 | 5.54 | 5.62 | 5.46 | 5.55 | +0.36% | 0.48 | 1.86% |
| 2025-09-25 | 5.57 | 5.65 | 5.50 | 5.53 | -0.90% | 0.48 | 1.84% |
| 2025-09-24 | 5.51 | 5.62 | 5.48 | 5.58 | +0.54% | 0.49 | 1.90% |
| 2025-09-23 | 5.60 | 5.63 | 5.48 | 5.55 | -0.72% | 0.58 | 2.24% |
| 2025-09-22 | 5.80 | 5.83 | 5.57 | 5.59 | -3.95% | 1.08 | 4.10% |
| 2025-09-19 | 5.86 | 6.08 | 5.63 | 5.82 | -0.51% | 2.16 | 7.84% |
| 2025-09-18 | 5.77 | 5.92 | 5.69 | 5.85 | +1.74% | 1.17 | 4.31% |