*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 8.65 | 8.90 | 8.63 | 8.89 | +2.07% | 0.84 | 2.84% |
| 2026-01-16 | 8.76 | 8.80 | 8.58 | 8.71 | -0.68% | 0.84 | 2.89% |
| 2026-01-15 | 8.93 | 8.94 | 8.68 | 8.77 | -2.12% | 1.07 | 3.63% |
| 2026-01-14 | 8.80 | 9.09 | 8.75 | 8.96 | +1.36% | 1.49 | 4.95% |
| 2026-01-13 | 9.11 | 9.15 | 8.82 | 8.84 | -2.96% | 1.92 | 6.36% |
| 2026-01-12 | 8.96 | 9.20 | 8.89 | 9.11 | +1.79% | 2.19 | 7.17% |
| 2026-01-09 | 8.75 | 9.10 | 8.70 | 8.95 | +1.94% | 2.42 | 8.08% |
| 2026-01-08 | 8.68 | 8.84 | 8.64 | 8.78 | -0.34% | 1.66 | 5.65% |
| 2026-01-07 | 8.71 | 9.02 | 8.50 | 8.81 | +1.03% | 2.82 | 9.62% |
| 2026-01-06 | 8.75 | 8.86 | 8.60 | 8.72 | -1.02% | 2.17 | 7.39% |
| 2026-01-05 | 8.70 | 9.02 | 8.66 | 8.81 | -2.65% | 2.84 | 9.56% |
| 2025-12-31 | 9.36 | 9.52 | 9.05 | 9.05 | -9.95% | 3.92 | 12.72% |
| 2025-12-30 | 9.59 | 10.80 | 8.88 | 10.05 | +2.03% | 6.61 | 20.55% |
| 2025-12-29 | 9.62 | 9.85 | 9.61 | 9.85 | +10.06% | 3.33 | 10.10% |
| 2025-12-26 | 8.13 | 8.95 | 8.11 | 8.95 | +9.95% | 1.18 | 4.01% |
| 2025-12-25 | 8.05 | 8.20 | 7.97 | 8.14 | +1.50% | 0.51 | 1.86% |
| 2025-12-24 | 7.91 | 8.06 | 7.89 | 8.02 | +1.26% | 0.45 | 1.69% |
| 2025-12-23 | 7.99 | 8.02 | 7.88 | 7.92 | -0.50% | 0.47 | 1.76% |
| 2025-12-22 | 8.10 | 8.13 | 7.94 | 7.96 | -0.13% | 0.75 | 2.79% |
| 2025-12-19 | 7.83 | 7.98 | 7.82 | 7.97 | +1.92% | 0.42 | 1.58% |