*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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 8.20 | 8.24 | 8.06 | 8.13 | -0.61% | 0.44 | 1.63% |
| 2025-05-26 | 8.06 | 8.20 | 8.02 | 8.18 | +1.11% | 0.46 | 1.70% |
| 2025-05-23 | 8.24 | 8.34 | 8.08 | 8.09 | -1.82% | 0.76 | 2.77% |
| 2025-05-22 | 8.46 | 8.65 | 8.21 | 8.24 | -2.60% | 0.89 | 3.15% |
| 2025-05-21 | 8.65 | 8.65 | 8.44 | 8.46 | -2.31% | 0.71 | 2.48% |
| 2025-05-20 | 8.60 | 8.78 | 8.53 | 8.66 | -0.12% | 0.60 | 2.05% |
| 2025-05-19 | 8.54 | 8.67 | 8.44 | 8.67 | +1.52% | 0.85 | 2.95% |
| 2025-05-16 | 8.46 | 8.68 | 8.46 | 8.54 | 0.00% | 1.01 | 3.48% |
| 2025-05-15 | 8.86 | 8.87 | 8.52 | 8.54 | -3.61% | 1.31 | 4.52% |
| 2025-05-14 | 8.86 | 8.95 | 8.70 | 8.86 | -0.45% | 1.49 | 5.04% |
| 2025-05-13 | 9.26 | 9.32 | 8.75 | 8.90 | -3.78% | 2.48 | 8.26% |
| 2025-05-12 | 9.12 | 9.57 | 9.12 | 9.25 | -4.34% | 3.39 | 10.89% |
| 2025-05-09 | 9.19 | 10.10 | 8.68 | 9.67 | +4.20% | 4.56 | 14.87% |
| 2025-05-08 | 8.44 | 9.28 | 8.44 | 9.28 | +9.95% | 0.73 | 2.36% |
| 2025-05-07 | 8.55 | 8.63 | 8.37 | 8.44 | +0.12% | 0.63 | 2.23% |
| 2025-05-06 | 8.25 | 8.55 | 8.10 | 8.43 | +4.33% | 0.82 | 2.91% |