*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 7.07 | 7.08 | 6.92 | 6.95 | -2.11% | 0.35 | 1.50% |
| 2026-04-21 | 7.30 | 7.30 | 7.03 | 7.10 | -3.14% | 0.49 | 2.04% |
| 2026-04-20 | 7.27 | 7.35 | 7.23 | 7.33 | +0.55% | 0.28 | 1.16% |
| 2026-04-17 | 7.44 | 7.45 | 7.23 | 7.29 | -1.62% | 0.27 | 1.09% |
| 2026-04-16 | 7.30 | 7.45 | 7.26 | 7.41 | +1.79% | 0.26 | 1.06% |
| 2026-04-15 | 7.48 | 7.48 | 7.26 | 7.28 | -1.89% | 0.27 | 1.09% |
| 2026-04-14 | 7.47 | 7.48 | 7.30 | 7.42 | +0.27% | 0.28 | 1.12% |
| 2026-04-13 | 7.40 | 7.42 | 7.30 | 7.40 | 0.00% | 0.27 | 1.08% |
| 2026-04-10 | 7.36 | 7.46 | 7.30 | 7.40 | +2.35% | 0.30 | 1.22% |
| 2026-04-09 | 7.49 | 7.49 | 7.22 | 7.23 | -3.73% | 0.30 | 1.23% |
| 2026-04-08 | 7.43 | 7.54 | 7.37 | 7.51 | +3.02% | 0.36 | 1.41% |
| 2026-04-07 | 7.07 | 7.31 | 6.91 | 7.29 | +3.11% | 0.46 | 1.88% |
| 2026-04-03 | 7.46 | 7.46 | 7.01 | 7.07 | -4.07% | 0.41 | 1.69% |
| 2026-04-02 | 7.66 | 7.66 | 7.32 | 7.37 | -3.79% | 0.37 | 1.49% |
| 2026-04-01 | 7.74 | 7.84 | 7.58 | 7.66 | +0.52% | 0.42 | 1.63% |
| 2026-03-31 | 7.85 | 7.92 | 7.61 | 7.62 | -2.93% | 0.36 | 1.40% |
| 2026-03-30 | 7.80 | 7.89 | 7.64 | 7.85 | 0.00% | 0.38 | 1.44% |
| 2026-03-27 | 7.62 | 7.86 | 7.59 | 7.85 | +1.68% | 0.26 | 1.01% |
| 2026-03-26 | 7.87 | 7.98 | 7.66 | 7.72 | -2.15% | 0.36 | 1.37% |
| 2026-03-25 | 7.79 | 7.92 | 7.76 | 7.89 | +1.81% | 0.42 | 1.60% |