*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 7.60 | 7.75 | 7.41 | 7.75 | +6.16% | 0.61 | 2.41% |
| 2026-03-23 | 7.60 | 7.71 | 7.27 | 7.30 | -5.56% | 0.53 | 2.11% |
| 2026-03-20 | 7.98 | 8.05 | 7.71 | 7.73 | -3.13% | 0.48 | 1.81% |
| 2026-03-19 | 8.12 | 8.22 | 7.92 | 7.98 | -3.04% | 0.49 | 1.81% |
| 2026-03-18 | 8.15 | 8.25 | 8.03 | 8.23 | +1.98% | 0.40 | 1.46% |
| 2026-03-17 | 8.27 | 8.35 | 8.06 | 8.07 | -2.42% | 0.51 | 1.83% |
| 2026-03-16 | 8.18 | 8.37 | 8.12 | 8.27 | +1.97% | 0.71 | 2.57% |
| 2026-03-13 | 8.05 | 8.52 | 8.04 | 8.11 | +0.25% | 0.64 | 2.33% |
| 2026-03-12 | 8.26 | 8.28 | 8.07 | 8.09 | -2.18% | 0.46 | 1.69% |
| 2026-03-11 | 8.43 | 8.49 | 8.22 | 8.27 | -1.66% | 0.56 | 2.00% |
| 2026-03-10 | 8.35 | 8.42 | 8.28 | 8.41 | +2.19% | 0.39 | 1.39% |
| 2026-03-09 | 8.20 | 8.28 | 8.08 | 8.23 | -0.96% | 0.50 | 1.82% |
| 2026-03-06 | 8.12 | 8.34 | 8.06 | 8.31 | +2.21% | 0.73 | 2.65% |
| 2026-03-05 | 8.21 | 8.30 | 8.10 | 8.13 | +0.62% | 0.51 | 1.85% |
| 2026-03-04 | 8.05 | 8.19 | 7.97 | 8.08 | -0.86% | 0.59 | 2.16% |
| 2026-03-03 | 8.79 | 8.79 | 8.13 | 8.15 | -6.43% | 0.92 | 3.27% |
| 2026-03-02 | 8.95 | 9.11 | 8.65 | 8.71 | -4.60% | 0.92 | 3.12% |
| 2026-02-27 | 9.18 | 9.19 | 9.05 | 9.13 | -0.54% | 0.54 | 1.76% |
| 2026-02-26 | 9.26 | 9.37 | 9.14 | 9.18 | -0.86% | 0.59 | 1.91% |
| 2026-02-25 | 9.37 | 9.45 | 9.22 | 9.26 | -1.17% | 0.67 | 2.15% |