*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.69 | 8.76 | 8.38 | 8.40 | -4.11% | 1.06 | 3.72% |
| 2025-07-22 | 8.60 | 8.87 | 8.44 | 8.76 | +3.18% | 1.55 | 5.34% |
| 2025-07-21 | 8.23 | 8.66 | 8.19 | 8.49 | +3.79% | 1.22 | 4.28% |
| 2025-07-18 | 8.23 | 8.23 | 8.10 | 8.18 | -0.12% | 0.32 | 1.15% |
| 2025-07-17 | 8.25 | 8.25 | 8.17 | 8.19 | -0.24% | 0.31 | 1.13% |
| 2025-07-16 | 8.05 | 8.27 | 8.05 | 8.21 | +1.23% | 0.42 | 1.53% |
| 2025-07-15 | 8.27 | 8.29 | 8.01 | 8.11 | -2.76% | 0.57 | 2.11% |
| 2025-07-14 | 8.20 | 8.36 | 8.16 | 8.34 | +1.58% | 0.45 | 1.62% |
| 2025-07-11 | 8.18 | 8.22 | 8.08 | 8.21 | +0.37% | 0.47 | 1.70% |
| 2025-07-10 | 8.22 | 8.27 | 8.15 | 8.18 | -0.97% | 0.40 | 1.45% |
| 2025-07-09 | 8.31 | 8.42 | 8.25 | 8.26 | -0.60% | 0.46 | 1.65% |
| 2025-07-08 | 8.23 | 8.32 | 8.21 | 8.31 | +0.85% | 0.36 | 1.30% |
| 2025-07-07 | 8.15 | 8.24 | 8.01 | 8.24 | +1.10% | 0.32 | 1.16% |
| 2025-07-04 | 8.32 | 8.33 | 8.15 | 8.15 | -2.40% | 0.59 | 2.15% |
| 2025-07-03 | 8.37 | 8.46 | 8.32 | 8.35 | -0.36% | 0.45 | 1.59% |
| 2025-07-02 | 8.45 | 8.49 | 8.32 | 8.38 | -1.64% | 0.67 | 2.38% |
| 2025-07-01 | 8.37 | 8.56 | 8.27 | 8.52 | +1.43% | 1.24 | 4.37% |
| 2025-06-30 | 8.32 | 8.43 | 8.31 | 8.40 | +1.08% | 0.64 | 2.27% |
| 2025-06-27 | 8.30 | 8.38 | 8.27 | 8.31 | -0.24% | 0.67 | 2.41% |
| 2025-06-26 | 8.43 | 8.64 | 8.32 | 8.33 | -1.42% | 1.15 | 4.05% |