*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 9.26 | 9.38 | 9.21 | 9.37 | +1.41% | 0.68 | 2.18% |
| 2026-02-13 | 9.17 | 9.34 | 9.15 | 9.24 | +0.33% | 0.58 | 1.85% |
| 2026-02-12 | 9.35 | 9.45 | 9.20 | 9.21 | -0.75% | 0.86 | 2.75% |
| 2026-02-11 | 9.42 | 9.45 | 9.28 | 9.28 | -1.49% | 0.93 | 2.96% |
| 2026-02-10 | 9.45 | 9.57 | 9.36 | 9.42 | -0.84% | 1.14 | 3.59% |
| 2026-02-09 | 9.44 | 9.50 | 9.34 | 9.50 | +1.60% | 1.42 | 4.49% |
| 2026-02-06 | 9.20 | 9.51 | 9.18 | 9.35 | +1.08% | 1.66 | 5.27% |
| 2026-02-05 | 9.22 | 9.36 | 9.15 | 9.25 | 0.00% | 1.45 | 4.66% |
| 2026-02-04 | 9.20 | 9.39 | 9.03 | 9.25 | +0.76% | 2.68 | 8.63% |
| 2026-02-03 | 8.83 | 9.59 | 8.70 | 9.18 | +5.28% | 3.39 | 11.01% |
| 2026-02-02 | 8.62 | 8.85 | 8.53 | 8.72 | +1.16% | 0.86 | 2.94% |
| 2026-01-30 | 8.49 | 8.70 | 8.44 | 8.62 | +0.70% | 0.75 | 2.60% |
| 2026-01-29 | 8.59 | 8.79 | 8.47 | 8.56 | -1.15% | 0.79 | 2.72% |
| 2026-01-28 | 8.90 | 8.98 | 8.63 | 8.66 | -4.31% | 1.28 | 4.37% |
| 2026-01-27 | 9.06 | 9.15 | 8.76 | 9.05 | -0.98% | 1.02 | 3.40% |
| 2026-01-26 | 9.17 | 9.30 | 9.03 | 9.14 | -0.11% | 1.20 | 3.91% |
| 2026-01-23 | 9.15 | 9.18 | 9.08 | 9.15 | 0.00% | 1.14 | 3.72% |
| 2026-01-22 | 9.05 | 9.24 | 8.97 | 9.15 | +1.33% | 1.24 | 4.02% |
| 2026-01-21 | 8.85 | 9.07 | 8.81 | 9.03 | +1.01% | 1.15 | 3.78% |
| 2026-01-20 | 8.89 | 9.08 | 8.80 | 8.94 | +0.56% | 1.27 | 4.22% |