*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 10.66 | 10.72 | 9.80 | 10.13 | -2.60% | 3.93 | 11.43% |
| 2025-11-19 | 10.70 | 10.76 | 9.95 | 10.40 | -5.97% | 5.71 | 16.58% |
| 2025-11-18 | 10.00 | 11.06 | 9.52 | 11.06 | +10.05% | 7.81 | 22.06% |
| 2025-11-17 | 10.35 | 11.14 | 10.00 | 10.05 | -5.10% | 5.95 | 16.71% |
| 2025-11-14 | 10.43 | 11.08 | 10.19 | 10.59 | -6.45% | 6.12 | 17.51% |
| 2025-11-13 | 9.84 | 11.32 | 9.51 | 11.32 | +10.01% | 9.00 | 24.77% |
| 2025-11-12 | 10.29 | 10.29 | 9.98 | 10.29 | +10.05% | 3.09 | 8.96% |
| 2025-11-11 | 8.52 | 9.35 | 8.41 | 9.35 | +10.00% | 1.39 | 4.54% |
| 2025-11-10 | 8.48 | 8.53 | 8.40 | 8.50 | +0.12% | 0.42 | 1.46% |
| 2025-11-07 | 8.44 | 8.54 | 8.41 | 8.49 | 0.00% | 0.45 | 1.59% |
| 2025-11-06 | 8.65 | 8.66 | 8.44 | 8.49 | -1.51% | 0.52 | 1.83% |
| 2025-11-05 | 8.41 | 8.65 | 8.34 | 8.62 | +2.25% | 0.82 | 2.85% |
| 2025-11-04 | 8.40 | 8.50 | 8.33 | 8.43 | 0.00% | 0.70 | 2.48% |
| 2025-11-03 | 8.53 | 8.62 | 8.37 | 8.43 | +0.84% | 1.27 | 4.47% |
| 2025-10-31 | 8.30 | 8.78 | 8.23 | 8.36 | +0.60% | 1.94 | 6.80% |
| 2025-10-30 | 8.04 | 8.60 | 7.95 | 8.31 | +2.97% | 1.92 | 6.90% |
| 2025-10-29 | 8.04 | 8.11 | 7.91 | 8.07 | -0.49% | 0.57 | 2.12% |
| 2025-10-28 | 8.16 | 8.20 | 8.09 | 8.11 | -0.73% | 0.44 | 1.62% |
| 2025-10-27 | 8.20 | 8.23 | 8.02 | 8.17 | -0.97% | 0.73 | 2.66% |
| 2025-10-24 | 8.34 | 8.40 | 8.20 | 8.25 | -1.20% | 0.55 | 1.97% |