*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.72 | 7.92 | 7.69 | 7.82 | +0.39% | 0.43 | 1.64% |
| 2025-12-17 | 7.88 | 7.90 | 7.62 | 7.79 | -0.38% | 0.58 | 2.24% |
| 2025-12-16 | 8.10 | 8.12 | 7.80 | 7.82 | -2.86% | 0.63 | 2.38% |
| 2025-12-15 | 8.05 | 8.09 | 7.91 | 8.05 | +0.12% | 0.49 | 1.81% |
| 2025-12-12 | 8.12 | 8.25 | 8.00 | 8.04 | -0.99% | 0.58 | 2.12% |
| 2025-12-11 | 8.34 | 8.36 | 8.11 | 8.12 | -2.52% | 0.58 | 2.12% |
| 2025-12-10 | 8.28 | 8.41 | 8.21 | 8.33 | -0.24% | 0.62 | 2.22% |
| 2025-12-09 | 8.48 | 8.54 | 8.34 | 8.35 | -2.11% | 0.59 | 2.08% |
| 2025-12-08 | 8.61 | 8.64 | 8.50 | 8.53 | -0.47% | 0.70 | 2.43% |
| 2025-12-05 | 8.40 | 8.57 | 8.32 | 8.57 | +1.66% | 0.75 | 2.63% |
| 2025-12-04 | 8.44 | 8.58 | 8.33 | 8.43 | -0.47% | 0.78 | 2.75% |
| 2025-12-03 | 8.70 | 8.70 | 8.43 | 8.47 | -2.08% | 0.90 | 3.16% |
| 2025-12-02 | 8.80 | 8.81 | 8.53 | 8.65 | -1.70% | 0.94 | 3.23% |
| 2025-12-01 | 8.76 | 8.91 | 8.73 | 8.80 | +0.46% | 0.90 | 3.05% |
| 2025-11-28 | 8.71 | 8.77 | 8.61 | 8.76 | +0.69% | 0.97 | 3.31% |
| 2025-11-27 | 8.71 | 8.80 | 8.63 | 8.70 | -0.23% | 1.24 | 4.22% |
| 2025-11-26 | 9.07 | 9.13 | 8.69 | 8.72 | -3.86% | 1.86 | 6.24% |
| 2025-11-25 | 8.96 | 9.18 | 8.87 | 9.07 | +2.60% | 2.64 | 8.67% |
| 2025-11-24 | 8.91 | 9.10 | 8.43 | 8.84 | -3.07% | 2.59 | 8.88% |
| 2025-11-21 | 9.80 | 10.48 | 9.12 | 9.12 | -9.97% | 3.56 | 11.03% |