*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.32 | 8.43 | 8.21 | 8.35 | -0.24% | 0.94 | 3.37% |
| 2025-10-22 | 8.14 | 8.73 | 8.09 | 8.37 | +2.83% | 1.65 | 5.83% |
| 2025-10-21 | 7.98 | 8.21 | 7.85 | 8.14 | +2.52% | 0.86 | 3.16% |
| 2025-10-20 | 7.86 | 8.00 | 7.78 | 7.94 | +2.19% | 0.49 | 1.84% |
| 2025-10-17 | 8.00 | 8.07 | 7.76 | 7.77 | -2.88% | 0.71 | 2.68% |
| 2025-10-16 | 8.16 | 8.24 | 7.96 | 8.00 | -1.96% | 0.81 | 2.98% |
| 2025-10-15 | 8.10 | 8.20 | 7.99 | 8.16 | +1.75% | 0.86 | 3.17% |
| 2025-10-14 | 8.28 | 8.35 | 7.99 | 8.02 | -2.20% | 1.10 | 4.05% |
| 2025-10-13 | 7.90 | 8.25 | 7.90 | 8.20 | -1.09% | 1.42 | 5.20% |
| 2025-10-10 | 7.97 | 8.59 | 7.97 | 8.29 | -6.43% | 2.71 | 9.88% |
| 2025-10-09 | 9.06 | 9.69 | 8.80 | 8.86 | +0.57% | 4.43 | 14.06% |
| 2025-09-30 | 8.06 | 8.81 | 8.00 | 8.81 | +9.99% | 1.93 | 6.55% |
| 2025-09-29 | 7.92 | 8.02 | 7.75 | 8.01 | +0.63% | 0.34 | 1.26% |
| 2025-09-26 | 7.95 | 8.04 | 7.85 | 7.96 | -0.38% | 0.36 | 1.36% |
| 2025-09-25 | 8.01 | 8.09 | 7.93 | 7.99 | -0.62% | 0.37 | 1.39% |
| 2025-09-24 | 7.85 | 8.07 | 7.76 | 8.04 | +2.42% | 0.62 | 2.32% |
| 2025-09-23 | 8.04 | 8.04 | 7.62 | 7.85 | -2.12% | 0.73 | 2.79% |
| 2025-09-22 | 8.18 | 8.19 | 8.00 | 8.02 | -1.84% | 0.59 | 2.19% |
| 2025-09-19 | 8.46 | 8.51 | 8.09 | 8.17 | -4.00% | 0.89 | 3.22% |
| 2025-09-18 | 8.58 | 8.69 | 8.49 | 8.51 | -1.28% | 0.75 | 2.60% |