*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 8.65 | 8.70 | 8.57 | 8.70 | +0.58% | 0.50 | 1.71% |
| 2025-08-19 | 8.49 | 8.69 | 8.43 | 8.65 | +1.88% | 0.73 | 2.52% |
| 2025-08-18 | 8.53 | 8.67 | 8.48 | 8.49 | -0.35% | 0.57 | 1.97% |
| 2025-08-15 | 8.43 | 8.54 | 8.36 | 8.52 | +1.91% | 0.56 | 1.97% |
| 2025-08-14 | 8.66 | 8.69 | 8.30 | 8.36 | -2.11% | 0.57 | 2.02% |
| 2025-08-13 | 8.60 | 8.76 | 8.48 | 8.54 | -0.47% | 0.76 | 2.63% |
| 2025-08-12 | 8.81 | 8.88 | 8.55 | 8.58 | -0.92% | 0.71 | 2.44% |
| 2025-08-11 | 8.75 | 8.99 | 8.60 | 8.66 | +0.46% | 1.12 | 3.82% |
| 2025-08-08 | 8.50 | 8.62 | 8.43 | 8.62 | +1.17% | 0.46 | 1.60% |
| 2025-08-07 | 8.54 | 8.59 | 8.45 | 8.52 | -0.23% | 0.38 | 1.33% |
| 2025-08-06 | 8.50 | 8.57 | 8.42 | 8.54 | +0.59% | 0.53 | 1.86% |
| 2025-08-05 | 8.31 | 8.50 | 8.29 | 8.49 | +1.80% | 0.60 | 2.10% |
| 2025-08-04 | 8.20 | 8.34 | 8.17 | 8.34 | +0.97% | 0.39 | 1.40% |
| 2025-08-01 | 8.20 | 8.36 | 8.20 | 8.26 | +0.49% | 0.40 | 1.46% |
| 2025-07-31 | 8.23 | 8.35 | 8.18 | 8.22 | -0.48% | 0.40 | 1.45% |
| 2025-07-30 | 8.32 | 8.42 | 8.16 | 8.26 | -0.72% | 0.54 | 1.96% |
| 2025-07-29 | 8.39 | 8.42 | 8.23 | 8.32 | -1.07% | 0.46 | 1.65% |
| 2025-07-28 | 8.35 | 8.49 | 8.33 | 8.41 | +0.96% | 0.48 | 1.68% |
| 2025-07-25 | 8.39 | 8.44 | 8.25 | 8.33 | -0.60% | 0.52 | 1.88% |
| 2025-07-24 | 8.41 | 8.55 | 8.33 | 8.38 | -0.24% | 0.61 | 2.16% |