*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.70 | 8.80 | 8.60 | 8.62 | -1.37% | 0.79 | 2.71% |
| 2025-09-16 | 8.69 | 8.74 | 8.60 | 8.74 | +0.69% | 0.80 | 2.75% |
| 2025-09-15 | 8.90 | 8.90 | 8.65 | 8.68 | -2.69% | 1.02 | 3.48% |
| 2025-09-12 | 8.90 | 9.00 | 8.82 | 8.92 | -0.34% | 0.97 | 3.24% |
| 2025-09-11 | 8.96 | 8.99 | 8.80 | 8.95 | -1.97% | 1.22 | 4.09% |
| 2025-09-10 | 8.88 | 9.49 | 8.71 | 9.13 | +1.11% | 2.01 | 6.64% |
| 2025-09-09 | 9.30 | 9.30 | 8.96 | 9.03 | -4.75% | 1.98 | 6.48% |
| 2025-09-08 | 9.54 | 9.80 | 9.32 | 9.48 | -2.57% | 2.00 | 6.24% |
| 2025-09-05 | 9.65 | 9.90 | 9.44 | 9.73 | -0.51% | 3.02 | 9.31% |
| 2025-09-04 | 9.35 | 9.90 | 9.16 | 9.78 | +2.09% | 4.05 | 12.52% |
| 2025-09-03 | 9.15 | 9.86 | 9.02 | 9.58 | +4.59% | 3.84 | 12.11% |
| 2025-09-02 | 8.86 | 9.67 | 8.83 | 9.16 | +4.21% | 3.34 | 10.78% |
| 2025-09-01 | 8.90 | 9.10 | 8.74 | 8.79 | -1.68% | 1.95 | 6.51% |
| 2025-08-29 | 8.80 | 9.26 | 8.61 | 8.94 | +1.36% | 2.37 | 7.88% |
| 2025-08-28 | 8.96 | 9.00 | 8.56 | 8.82 | -3.08% | 2.28 | 7.68% |
| 2025-08-27 | 9.20 | 9.38 | 8.86 | 9.10 | -3.09% | 4.24 | 13.99% |
| 2025-08-26 | 8.50 | 9.39 | 8.41 | 9.39 | +9.95% | 1.51 | 4.90% |
| 2025-08-25 | 8.65 | 8.68 | 8.46 | 8.54 | -0.47% | 0.70 | 2.43% |
| 2025-08-22 | 8.64 | 8.68 | 8.51 | 8.58 | -0.92% | 0.49 | 1.70% |
| 2025-08-21 | 8.69 | 8.73 | 8.58 | 8.66 | -0.46% | 0.59 | 2.04% |