*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 8.45 | 8.48 | 8.30 | 8.45 | +1.20% | 1.24 | 4.39% |
| 2025-06-24 | 8.51 | 8.53 | 8.25 | 8.35 | -0.95% | 2.53 | 9.02% |
| 2025-06-23 | 8.00 | 8.76 | 7.93 | 8.43 | +5.90% | 3.32 | 11.57% |
| 2025-06-20 | 7.98 | 8.07 | 7.88 | 7.96 | -0.75% | 0.32 | 1.19% |
| 2025-06-19 | 8.13 | 8.20 | 7.98 | 8.02 | -1.96% | 0.39 | 1.44% |
| 2025-06-18 | 8.19 | 8.20 | 8.10 | 8.18 | +0.25% | 0.37 | 1.36% |
| 2025-06-17 | 8.36 | 8.38 | 8.07 | 8.16 | -1.69% | 0.77 | 2.82% |
| 2025-06-16 | 8.15 | 8.60 | 8.13 | 8.30 | +1.47% | 1.18 | 4.21% |
| 2025-06-13 | 8.36 | 8.41 | 8.13 | 8.18 | -2.15% | 0.67 | 2.43% |
| 2025-06-12 | 8.22 | 8.36 | 8.17 | 8.36 | +1.58% | 0.59 | 2.14% |
| 2025-06-11 | 8.17 | 8.25 | 8.17 | 8.23 | +0.73% | 0.44 | 1.60% |
| 2025-06-10 | 8.15 | 8.35 | 8.06 | 8.17 | -0.24% | 0.77 | 2.81% |
| 2025-06-09 | 8.11 | 8.19 | 8.11 | 8.19 | +0.99% | 0.40 | 1.44% |
| 2025-06-06 | 8.06 | 8.13 | 7.96 | 8.11 | +0.62% | 0.41 | 1.52% |
| 2025-06-05 | 8.00 | 8.07 | 7.95 | 8.06 | +0.75% | 0.47 | 1.75% |
| 2025-06-04 | 8.04 | 8.35 | 7.91 | 8.00 | +1.39% | 1.06 | 3.90% |
| 2025-06-03 | 7.75 | 7.95 | 7.72 | 7.89 | +0.90% | 0.35 | 1.31% |
| 2025-05-30 | 8.12 | 8.15 | 7.80 | 7.82 | -3.81% | 0.60 | 2.24% |
| 2025-05-29 | 8.07 | 8.19 | 8.04 | 8.13 | +1.12% | 0.46 | 1.68% |
| 2025-05-28 | 8.20 | 8.22 | 8.02 | 8.04 | -1.11% | 0.44 | 1.61% |