致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-08 15:06:16 休市中

冀东装备 (000856) 历史交易数据 从 2024-12-29 到 2025-04-08 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-04-07 10.09 9.65 -1.07 -9.98% 9.65 10.20 62316 6099 2.75%
2025-04-03 10.88 10.72 -0.16 -1.47% 10.64 10.95 63057 6794 2.78%
2025-04-02 10.80 10.88 0.07 0.65% 10.71 10.96 66783 7277 2.94%
2025-04-01 10.95 10.81 -0.06 -0.55% 10.80 11.09 72619 7939 3.20%
2025-03-31 11.04 10.87 -0.06 -0.55% 10.52 11.07 100076 10728 4.41%
2025-03-28 11.08 10.93 -0.19 -1.71% 10.93 11.30 82722 9129 3.64%
2025-03-27 11.22 11.12 -0.10 -0.89% 11.02 11.31 94827 10601 4.18%
2025-03-26 11.10 11.22 0.12 1.08% 11.04 11.36 98235 11056 4.33%
2025-03-25 11.24 11.10 -0.14 -1.25% 11.00 11.32 111592 12466 4.92%
2025-03-24 11.77 11.24 -0.43 -3.68% 10.90 11.78 163196 18321 7.19%
2025-03-21 11.95 11.67 -0.40 -3.31% 11.64 11.98 147358 17333 6.49%
2025-03-20 11.99 12.07 0.13 1.09% 11.88 12.20 182134 21995 8.02%
2025-03-19 12.00 11.94 -0.08 -0.67% 11.87 12.07 130272 15554 5.74%
2025-03-18 12.22 12.02 -0.23 -1.88% 11.98 12.23 163449 19721 7.20%
2025-03-17 12.10 12.25 0.09 0.74% 11.95 12.50 241877 29376 10.66%
2025-03-14 12.40 12.16 -0.50 -3.95% 11.60 12.47 300292 35961 13.23%
2025-03-13 12.39 12.66 0.31 2.51% 12.30 13.17 311531 39626 13.72%
2025-03-12 12.43 12.35 0.02 0.16% 12.28 12.47 163704 20257 7.21%
2025-03-11 12.43 12.33 -0.32 -2.53% 12.15 12.59 184865 22811 8.14%
2025-03-10 12.50 12.65 0.03 0.24% 12.31 12.74 193323 24120 8.52%
2025-03-07 13.18 12.62 -0.88 -6.52% 12.45 13.23 363744 47037 16.02%
2025-03-06 12.95 13.50 0.63 4.90% 12.69 13.90 495980 65472 21.85%
2025-03-05 12.50 12.87 0.38 3.04% 12.45 12.95 354232 45176 15.60%
2025-03-04 12.20 12.49 0.17 1.38% 12.13 12.60 205930 25692 9.07%
2025-03-03 12.80 12.32 -0.44 -3.45% 12.12 12.81 266610 32897 11.74%
2025-02-28 12.65 12.76 -0.06 -0.47% 12.44 13.15 338642 43176 14.92%
2025-02-27 13.25 12.82 -0.71 -5.25% 12.60 13.46 434793 56395 19.15%
2025-02-26 13.65 13.53 -0.13 -0.95% 13.37 14.22 489405 67070 21.56%
2025-02-25 13.52 13.66 -0.58 -4.07% 13.24 14.69 565930 78251 24.93%
2025-02-24 14.89 14.24 -1.51 -9.59% 14.18 15.51 630905 91735 27.79%
2025-02-21 16.50 15.75 -1.11 -6.58% 15.17 17.66 998326 158506 43.98%
2025-02-20 14.89 16.86 1.53 9.98% 14.89 16.86 733922 118680 32.33%
2025-02-19 14.26 15.33 1.39 9.97% 14.00 15.33 1040809 155326 45.85%
2025-02-18 13.47 13.94 1.27 10.02% 13.35 13.94 245555 33826 10.82%
2025-02-17 11.00 12.67 1.15 9.98% 10.83 12.67 640099 75966 28.20%
2025-02-14 11.53 11.52 -1.28 -10.00% 11.52 12.53 678278 80352 29.88%
2025-02-13 12.80 12.80 0.15 1.19% 12.50 13.90 942188 124332 41.51%
2025-02-12 11.45 12.65 1.15 10.00% 10.88 12.65 809770 95626 35.67%
2025-02-11 11.87 11.50 -0.37 -3.12% 11.27 12.64 955960 113827 42.11%
2025-02-10 10.78 11.87 1.08 10.01% 10.50 11.87 692449 80116 30.50%
2025-02-07 10.40 10.79 -0.44 -3.92% 10.40 11.78 842187 92044 37.10%
2025-02-06 10.31 11.23 -0.23 -2.01% 10.31 12.57 1043517 115307 45.97%
2025-02-05 11.46 11.46 -1.27 -9.98% 11.46 11.70 357377 40965 15.74%
2025-01-27 11.57 12.73 1.16 10.03% 10.41 12.73 1037250 125452 45.69%
2025-01-24 10.40 11.57 1.05 9.98% 10.39 11.57 199761 22270 8.80%
2025-01-23 9.77 10.52 0.96 10.04% 8.80 10.52 790276 79139 34.81%
2025-01-22 9.56 9.56 0.87 10.01% 9.06 9.56 489580 46581 21.57%
2025-01-21 8.69 8.69 0.79 10.00% 8.69 8.69 123909 10767 5.46%
2025-01-20 7.22 7.90 0.72 10.03% 7.16 7.90 122526 9563 5.40%
2025-01-17 7.07 7.18 0.11 1.56% 6.98 7.37 68762 4911 3.03%
2025-01-16 7.04 7.07 0.04 0.57% 6.91 7.20 41925 2972 1.85%
2025-01-15 7.03 7.03 0.00 0.00% 6.96 7.09 32192 2258 1.42%
2025-01-14 6.71 7.03 0.32 4.77% 6.71 7.03 55229 3831 2.43%
2025-01-13 6.48 6.71 0.14 2.13% 6.36 6.73 44270 2918 1.95%
2025-01-10 6.80 6.57 -0.23 -3.38% 6.56 6.85 33578 2241 1.48%
2025-01-09 6.78 6.80 0.01 0.15% 6.74 6.86 40544 2756 1.79%
2025-01-08 6.81 6.79 -0.11 -1.59% 6.58 6.95 54778 3705 2.41%
2025-01-07 6.70 6.90 0.20 2.99% 6.60 6.91 66803 4523 2.94%
2025-01-06 6.55 6.70 0.24 3.72% 6.16 6.96 109718 7252 4.83%
2025-01-03 6.92 6.46 -0.39 -5.69% 6.44 6.92 61546 4076 2.71%
2025-01-02 6.86 6.85 -0.05 -0.72% 6.77 7.16 77506 5393 3.41%
2024-12-31 7.30 6.90 -0.25 -3.50% 6.90 7.43 130715 9270 5.76%
2024-12-30 7.33 7.15 -0.23 -3.12% 7.07 7.50 100462 7299 4.43%