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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.81 | 5.85 | 5.75 | 5.75 | -1.03% | 0.59 | 2.18% |
| 2025-09-16 | 5.76 | 5.84 | 5.73 | 5.81 | +0.52% | 0.49 | 1.80% |
| 2025-09-15 | 5.80 | 5.83 | 5.68 | 5.78 | -0.86% | 0.61 | 2.26% |
| 2025-09-12 | 5.92 | 5.94 | 5.81 | 5.83 | -1.35% | 0.65 | 2.36% |
| 2025-09-11 | 5.93 | 5.95 | 5.79 | 5.91 | +0.17% | 0.72 | 2.63% |
| 2025-09-10 | 5.76 | 5.92 | 5.76 | 5.90 | +2.43% | 0.81 | 2.96% |
| 2025-09-09 | 5.77 | 5.85 | 5.71 | 5.76 | -0.52% | 0.54 | 2.00% |
| 2025-09-08 | 5.68 | 5.80 | 5.67 | 5.79 | +1.94% | 0.58 | 2.15% |
| 2025-09-05 | 5.65 | 5.69 | 5.55 | 5.68 | +0.89% | 0.68 | 2.57% |
| 2025-09-04 | 5.65 | 5.71 | 5.56 | 5.63 | +1.26% | 0.95 | 3.60% |
| 2025-09-03 | 5.69 | 5.73 | 5.55 | 5.56 | -2.11% | 0.57 | 2.18% |
| 2025-09-02 | 5.83 | 5.83 | 5.60 | 5.68 | -3.07% | 0.85 | 3.20% |
| 2025-09-01 | 5.80 | 5.87 | 5.79 | 5.86 | +1.03% | 0.78 | 2.87% |
| 2025-08-29 | 5.90 | 5.95 | 5.80 | 5.80 | -3.81% | 0.93 | 3.38% |
| 2025-08-28 | 5.75 | 6.17 | 5.51 | 6.03 | +4.87% | 1.81 | 6.68% |
| 2025-08-27 | 6.05 | 6.07 | 5.74 | 5.75 | -4.96% | 1.47 | 5.36% |
| 2025-08-26 | 6.05 | 6.09 | 5.96 | 6.05 | +0.83% | 0.97 | 3.43% |
| 2025-08-25 | 5.95 | 6.02 | 5.87 | 6.00 | +0.84% | 1.28 | 4.59% |
| 2025-08-22 | 6.07 | 6.11 | 5.90 | 5.95 | -1.98% | 1.62 | 5.83% |
| 2025-08-21 | 6.07 | 6.35 | 6.03 | 6.07 | +0.17% | 2.17 | 7.54% |