*ST冀凯 sz.002691
5.68
+4.99%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.68 | 5.68 | 5.68 | 5.68 | +4.99% | 0.09 | 0.49% |
| 2026-05-22 | 5.51 | 5.64 | 5.39 | 5.41 | -3.57% | 0.63 | 3.43% |
| 2026-05-21 | 5.81 | 5.88 | 5.61 | 5.61 | -4.92% | 0.71 | 3.73% |
| 2026-05-20 | 6.00 | 6.13 | 5.78 | 5.90 | +1.03% | 1.23 | 6.12% |
| 2026-05-19 | 5.61 | 5.84 | 5.52 | 5.84 | +5.04% | 0.25 | 1.28% |
| 2026-05-18 | 5.52 | 5.63 | 5.41 | 5.56 | -0.54% | 0.51 | 2.74% |
| 2026-05-15 | 5.83 | 5.95 | 5.59 | 5.59 | -4.93% | 0.92 | 4.86% |
| 2026-05-14 | 6.00 | 6.17 | 5.80 | 5.88 | 0.00% | 1.21 | 6.02% |
| 2026-05-13 | 5.59 | 5.88 | 5.57 | 5.88 | +5.00% | 0.53 | 2.72% |
| 2026-05-12 | 5.62 | 5.82 | 5.40 | 5.60 | +1.08% | 1.44 | 7.65% |
| 2026-05-11 | 5.43 | 5.54 | 5.41 | 5.54 | +4.92% | 0.39 | 2.09% |
| 2026-05-08 | 5.05 | 5.28 | 5.03 | 5.28 | +4.97% | 0.54 | 3.10% |
| 2026-05-07 | 5.20 | 5.27 | 5.02 | 5.03 | -3.08% | 1.23 | 7.08% |
| 2026-05-06 | 5.53 | 5.60 | 5.19 | 5.19 | -4.95% | 1.71 | 9.61% |
| 2026-04-30 | 5.50 | 5.63 | 5.46 | 5.46 | -5.04% | 0.83 | 4.52% |
| 2026-04-29 | 5.75 | 5.75 | 5.75 | 5.75 | nan% | nan | nan% |
| 2026-04-28 | 5.54 | 5.97 | 5.41 | 5.75 | +3.79% | 2.75 | 14.42% |
| 2026-04-27 | 5.54 | 5.54 | 5.54 | 5.54 | -9.92% | 0.15 | 0.78% |
| 2026-04-24 | 6.15 | 6.15 | 6.15 | 6.15 | -9.96% | 0.11 | 0.53% |
| 2026-04-23 | 6.99 | 7.00 | 6.78 | 6.83 | -1.73% | 0.38 | 1.64% |