| 股票名称 | 代码 002691 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | | 1 | *ST冀凯 | 2026-06-22 一 | 4.46 | 4.46 | 4.40 | 4.46 | 4.24 | -1.35% | 1.80% | 60346 | 2589万 | 14.78 | 14.96 | -23.24 | | 2 | *ST冀凯 | 2026-06-18 四 | 4.64 | 4.67 | 4.46 | 4.65 | 4.44 | -4.50% | 1.38% | 46347 | 2100万 | 14.98 | 15.16 | -23.56 | | 3 | *ST冀凯 | 2026-06-17 三 | 4.88 | 4.84 | 4.67 | 4.90 | 4.61 | -3.51% | 1.67% | 56045 | 2640万 | 15.69 | 15.88 | -24.67 | | 4 | *ST冀凯 | 2026-06-16 二 | 4.61 | 4.61 | 4.84 | 4.84 | 4.45 | 4.99% | 2.17% | 72887 | 3423万 | 16.26 | 16.46 | -25.57 | | 5 | *ST冀凯 | 2026-06-15 一 | 4.67 | 4.60 | 4.61 | 4.71 | 4.57 | 0.22% | 1.16% | 38902 | 1806万 | 15.49 | 15.67 | -24.35 | | 6 | *ST冀凯 | 2026-06-12 五 | 4.72 | 4.63 | 4.60 | 4.74 | 4.56 | -0.65% | 1.29% | 43238 | 2004万 | 15.46 | 15.64 | -24.3 | | 7 | *ST冀凯 | 2026-06-11 四 | 4.69 | 4.73 | 4.63 | 4.75 | 4.54 | -2.11% | 1.11% | 37285 | 1729万 | 15.56 | 15.74 | -24.46 | | 8 | *ST冀凯 | 2026-06-10 三 | 4.87 | 4.91 | 4.73 | 4.89 | 4.66 | -3.67% | 2.19% | 73618 | 3476万 | 15.89 | 16.08 | -24.99 | | 9 | *ST冀凯 | 2026-06-09 二 | 5.09 | 5.05 | 4.91 | 5.10 | 4.87 | -2.77% | 1.52% | 51187 | 2537万 | 16.5 | 16.69 | -25.94 | | 10 | *ST冀凯 | 2026-06-08 一 | 5.07 | 5.17 | 5.05 | 5.17 | 4.96 | -2.32% | 1.36% | 45612 | 2309万 | 16.97 | 17.17 | -26.68 | | 11 | *ST冀凯 | 2026-06-05 五 | 5.09 | 5.09 | 5.17 | 5.25 | 5.02 | 1.57% | 1.70% | 57284 | 2948万 | 17.37 | 17.58 | -27.31 | | 12 | *ST冀凯 | 2026-06-04 四 | 5.27 | 5.31 | 5.09 | 5.35 | 5.04 | -4.14% | 2.73% | 91578 | 4700万 | 17.1 | 17.31 | -26.89 | | 13 | *ST冀凯 | 2026-06-03 三 | 5.54 | 5.59 | 5.31 | 5.58 | 5.31 | -5.01% | 2.76% | 92802 | 5012万 | 17.84 | 18.05 | -28.05 | | 14 | *ST冀凯 | 2026-06-02 二 | 5.50 | 5.52 | 5.59 | 5.63 | 5.38 | 1.27% | 2.73% | 91629 | 5044万 | 18.78 | 19.01 | -29.53 | | 15 | *ST冀凯 | 2026-06-01 一 | 5.22 | 5.26 | 5.52 | 5.52 | 5.12 | 4.94% | 3.43% | 115396 | 6258万 | 18.55 | 18.77 | -29.16 | | 16 | *ST冀凯 | 2026-05-29 五 | 5.21 | 5.21 | 5.26 | 5.45 | 5.15 | 0.96% | 2.30% | 77215 | 4068万 | 17.67 | 17.88 | -27.79 | | 17 | *ST冀凯 | 2026-05-28 四 | 5.10 | 5.13 | 5.21 | 5.28 | 5.00 | 1.56% | 3.12% | 104667 | 5395万 | 17.5 | 17.71 | -27.52 | | 18 | *ST冀凯 | 2026-05-27 三 | 5.25 | 5.40 | 5.13 | 5.28 | 5.13 | -5.00% | 2.34% | 78511 | 4047万 | 17.24 | 17.44 | -27.1 | | 19 | *ST冀凯 | 2026-05-26 二 | 5.54 | 5.68 | 5.40 | 5.54 | 5.40 | -4.93% | 1.52% | 51228 | 2792万 | 18.14 | 18.36 | -28.53 | | 20 | *ST冀凯 | 2026-05-25 一 | 5.68 | 5.41 | 5.68 | 5.68 | 5.68 | 4.99% | 0.49% | 16487 | 936万 | 19.08 | 19.31 | -30.01 | | 21 | *ST冀凯 | 2026-05-22 五 | 5.51 | 5.61 | 5.41 | 5.64 | 5.39 | -3.57% | 3.43% | 115202 | 6330万 | 18.18 | 18.39 | -28.58 | | 22 | *ST冀凯 | 2026-05-21 四 | 5.81 | 5.90 | 5.61 | 5.88 | 5.61 | -4.92% | 3.73% | 125337 | 7145万 | 18.85 | 19.07 | -29.64 | | 23 | *ST冀凯 | 2026-05-20 三 | 6.00 | 5.84 | 5.90 | 6.13 | 5.78 | 1.03% | 6.12% | 205531 | 12338万 | 19.82 | 20.06 | -31.17 | | 24 | *ST冀凯 | 2026-05-19 二 | 5.61 | 5.56 | 5.84 | 5.84 | 5.52 | 5.04% | 1.28% | 42986 | 2467万 | 19.62 | 19.86 | -30.85 | | 25 | *ST冀凯 | 2026-05-18 一 | 5.52 | 5.59 | 5.56 | 5.63 | 5.41 | -0.54% | 2.74% | 92095 | 5085万 | 18.68 | 18.9 | -29.37 | | 26 | *ST冀凯 | 2026-05-15 五 | 5.83 | 5.88 | 5.59 | 5.95 | 5.59 | -4.93% | 4.86% | 163315 | 9237万 | 18.78 | 19.01 | -29.53 | | 27 | *ST冀凯 | 2026-05-14 四 | 6.00 | 5.88 | 5.88 | 6.17 | 5.80 | 0.00% | 6.02% | 202379 | 12148万 | 19.76 | 19.99 | -31.06 | | 28 | *ST冀凯 | 2026-05-13 三 | 5.59 | 5.60 | 5.88 | 5.88 | 5.57 | 5.00% | 2.72% | 91419 | 5250万 | 19.76 | 19.99 | -31.06 | | 29 | *ST冀凯 | 2026-05-12 二 | 5.62 | 5.54 | 5.60 | 5.82 | 5.40 | 1.08% | 7.65% | 257125 | 14445万 | 18.81 | 19.04 | -29.58 | | 30 | *ST冀凯 | 2026-05-11 一 | 5.43 | 5.28 | 5.54 | 5.54 | 5.41 | 4.92% | 2.09% | 70358 | 3868万 | 18.61 | 18.84 | -29.27 | | 31 | *ST冀凯 | 2026-05-08 五 | 5.05 | 5.03 | 5.28 | 5.28 | 5.03 | 4.97% | 3.10% | 104181 | 5410万 | 17.74 | 17.95 | -27.89 | | 32 | *ST冀凯 | 2026-05-07 四 | 5.20 | 5.19 | 5.03 | 5.27 | 5.02 | -3.08% | 7.08% | 237973 | 12256万 | 16.9 | 17.1 | -26.57 | | 33 | *ST冀凯 | 2026-05-06 三 | 5.53 | 5.46 | 5.19 | 5.60 | 5.19 | -4.95% | 9.61% | 322793 | 17094万 | 17.44 | 17.65 | -27.42 | | 34 | *ST冀凯 | 2026-04-30 四 | 5.50 | 5.75 | 5.46 | 5.63 | 5.46 | -5.04% | 4.52% | 151810 | 8316万 | 18.34 | 18.56 | -28.84 | | 35 | 冀凯股份 | 2026-04-28 二 | 5.54 | 5.54 | 5.75 | 5.97 | 5.41 | 3.79% | 14.42% | 484367 | 27536万 | 19.32 | 19.55 | -57.38 | | 36 | 冀凯股份 | 2026-04-27 一 | 5.54 | 6.15 | 5.54 | 5.54 | 5.54 | -9.92% | 0.78% | 26180 | 1450万 | 18.61 | 18.84 | -55.28 | | 37 | 冀凯股份 | 2026-04-24 五 | 6.15 | 6.83 | 6.15 | 6.15 | 6.15 | -9.96% | 0.53% | 17839 | 1097万 | 20.66 | 20.91 | -61.37 | | 38 | 冀凯股份 | 2026-04-23 四 | 6.99 | 6.95 | 6.83 | 7.00 | 6.78 | -1.73% | 1.64% | 54976 | 3763万 | 22.95 | 23.22 | -68.15 | | 39 | 冀凯股份 | 2026-04-22 三 | 7.07 | 7.10 | 6.95 | 7.08 | 6.92 | -2.11% | 1.50% | 50391 | 3513万 | 23.35 | 23.63 | -69.35 | | 40 | 冀凯股份 | 2026-04-21 二 | 7.30 | 7.33 | 7.10 | 7.30 | 7.03 | -3.14% | 2.04% | 68586 | 4884万 | 23.85 | 24.14 | -70.85 | | 41 | 冀凯股份 | 2026-04-20 一 | 7.27 | 7.29 | 7.33 | 7.35 | 7.23 | 0.55% | 1.16% | 38877 | 2837万 | 24.63 | 24.92 | -73.14 | | 42 | 冀凯股份 | 2026-04-17 五 | 7.44 | 7.41 | 7.29 | 7.45 | 7.23 | -1.62% | 1.09% | 36564 | 2670万 | 24.49 | 24.79 | -72.75 | | 43 | 冀凯股份 | 2026-04-16 四 | 7.30 | 7.28 | 7.41 | 7.45 | 7.26 | 1.79% | 1.06% | 35632 | 2624万 | 24.9 | 25.19 | -73.94 | | 44 | 冀凯股份 | 2026-04-15 三 | 7.48 | 7.42 | 7.28 | 7.48 | 7.26 | -1.89% | 1.09% | 36547 | 2688万 | 24.46 | 24.75 | -72.65 | | 45 | 冀凯股份 | 2026-04-14 二 | 7.47 | 7.40 | 7.42 | 7.48 | 7.30 | 0.27% | 1.12% | 37691 | 2777万 | 24.93 | 25.23 | -74.04 | | 46 | 冀凯股份 | 2026-04-13 一 | 7.40 | 7.40 | 7.40 | 7.42 | 7.30 | 0.00% | 1.08% | 36202 | 2661万 | 24.86 | 25.16 | -73.84 | | 47 | 冀凯股份 | 2026-04-10 五 | 7.36 | 7.23 | 7.40 | 7.46 | 7.30 | 2.35% | 1.22% | 40951 | 3029万 | 24.86 | 25.16 | -73.84 | | 48 | 冀凯股份 | 2026-04-03 五 | 7.46 | 7.37 | 7.07 | 7.46 | 7.01 | -4.07% | 1.69% | 56937 | 4052万 | 23.75 | 24.04 | -70.55 | | 49 | 冀凯股份 | 2026-04-02 四 | 7.66 | 7.66 | 7.37 | 7.66 | 7.32 | -3.79% | 1.49% | 50004 | 3726万 | 24.76 | 25.06 | -73.54 | | 50 | 冀凯股份 | 2026-04-01 三 | 7.74 | 7.62 | 7.66 | 7.84 | 7.58 | 0.52% | 1.63% | 54862 | 4199万 | 25.74 | 26.04 | -76.44 | | 51 | 冀凯股份 | 2026-03-31 二 | 7.85 | 7.85 | 7.62 | 7.92 | 7.61 | -2.93% | 1.40% | 46949 | 3638万 | 25.6 | 25.91 | -76.04 | | 52 | 冀凯股份 | 2026-03-30 一 | 7.80 | 7.85 | 7.85 | 7.89 | 7.64 | 0.00% | 1.44% | 48410 | 3776万 | 26.37 | 26.69 | -78.33 | | 53 | 冀凯股份 | 2026-03-27 五 | 7.62 | 7.72 | 7.85 | 7.86 | 7.59 | 1.68% | 1.01% | 33887 | 2636万 | 26.37 | 26.69 | -78.33 | | 54 | 冀凯股份 | 2026-03-26 四 | 7.87 | 7.89 | 7.72 | 7.98 | 7.66 | -2.15% | 1.37% | 46046 | 3591万 | 25.94 | 26.25 | -77.04 | | 55 | 冀凯股份 | 2026-03-25 三 | 7.79 | 7.75 | 7.89 | 7.92 | 7.76 | 1.81% | 1.60% | 53601 | 4206万 | 26.51 | 26.83 | -78.73 | | 56 | 冀凯股份 | 2026-03-24 二 | 7.60 | 7.30 | 7.75 | 7.75 | 7.41 | 6.16% | 2.41% | 80874 | 6122万 | 26.04 | 26.35 | -77.34 | | 57 | 冀凯股份 | 2026-03-23 一 | 7.60 | 7.73 | 7.30 | 7.71 | 7.27 | -5.56% | 2.11% | 71052 | 5309万 | 24.53 | 24.82 | -72.84 | | 58 | 冀凯股份 | 2026-03-20 五 | 7.98 | 7.98 | 7.73 | 8.05 | 7.71 | -3.13% | 1.81% | 60698 | 4751万 | 25.97 | 26.28 | -77.14 | | 59 | 冀凯股份 | 2026-03-19 四 | 8.12 | 8.23 | 7.98 | 8.22 | 7.92 | -3.04% | 1.81% | 60782 | 4880万 | 26.81 | 27.13 | -79.63 | | 60 | 冀凯股份 | 2026-03-18 三 | 8.15 | 8.07 | 8.23 | 8.25 | 8.03 | 1.98% | 1.46% | 48948 | 3983万 | 27.65 | 27.98 | -82.13 | | 61 | 冀凯股份 | 2026-03-17 二 | 8.27 | 8.27 | 8.07 | 8.35 | 8.06 | -2.42% | 1.83% | 61622 | 5060万 | 27.11 | 27.44 | -80.53 | | 62 | 冀凯股份 | 2026-03-16 一 | 8.18 | 8.11 | 8.27 | 8.37 | 8.12 | 1.97% | 2.57% | 86398 | 7119万 | 27.79 | 28.12 | -82.52 | | 63 | 冀凯股份 | 2026-03-13 五 | 8.05 | 8.09 | 8.11 | 8.52 | 8.04 | 0.25% | 2.33% | 78146 | 6420万 | 27.25 | 27.57 | -80.93 | | 64 | 冀凯股份 | 2026-03-12 四 | 8.26 | 8.27 | 8.09 | 8.28 | 8.07 | -2.18% | 1.69% | 56670 | 4615万 | 27.18 | 27.51 | -80.73 | | 65 | 冀凯股份 | 2026-03-11 三 | 8.43 | 8.41 | 8.27 | 8.49 | 8.22 | -1.66% | 2.00% | 67195 | 5583万 | 27.79 | 28.12 | -82.52 | | 66 | 冀凯股份 | 2026-03-10 二 | 8.35 | 8.23 | 8.41 | 8.42 | 8.28 | 2.19% | 1.39% | 46666 | 3900万 | 28.26 | 28.59 | -83.92 | | 67 | 冀凯股份 | 2026-03-09 一 | 8.20 | 8.31 | 8.23 | 8.28 | 8.08 | -0.96% | 1.82% | 61183 | 4999万 | 27.65 | 27.98 | -82.13 | | 68 | 冀凯股份 | 2026-03-06 五 | 8.12 | 8.13 | 8.31 | 8.34 | 8.06 | 2.21% | 2.65% | 89171 | 7344万 | 27.92 | 28.25 | -82.92 | | 69 | 冀凯股份 | 2026-03-05 四 | 8.21 | 8.08 | 8.13 | 8.30 | 8.10 | 0.62% | 1.85% | 62288 | 5099万 | 27.32 | 27.64 | -81.13 | | 70 | 冀凯股份 | 2026-03-04 三 | 8.05 | 8.15 | 8.08 | 8.19 | 7.97 | -0.86% | 2.16% | 72551 | 5855万 | 27.15 | 27.47 | -80.63 | | 71 | 冀凯股份 | 2026-03-03 二 | 8.79 | 8.71 | 8.15 | 8.79 | 8.13 | -6.43% | 3.27% | 109954 | 9246万 | 27.38 | 27.71 | -81.33 | | 72 | 冀凯股份 | 2026-03-02 一 | 8.95 | 9.13 | 8.71 | 9.11 | 8.65 | -4.60% | 3.12% | 104728 | 9219万 | 29.26 | 29.61 | -86.91 | | 73 | 冀凯股份 | 2026-02-27 五 | 9.18 | 9.18 | 9.13 | 9.19 | 9.05 | -0.54% | 1.76% | 59218 | 5394万 | 30.68 | 31.04 | -91.11 | | 74 | 冀凯股份 | 2026-02-26 四 | 9.26 | 9.26 | 9.18 | 9.37 | 9.14 | -0.86% | 1.91% | 64258 | 5921万 | 30.84 | 31.21 | -91.6 | | 75 | 冀凯股份 | 2026-02-25 三 | 9.37 | 9.37 | 9.26 | 9.45 | 9.22 | -1.17% | 2.15% | 72285 | 6704万 | 31.11 | 31.48 | -92.4 | | 76 | 冀凯股份 | 2026-02-24 二 | 9.26 | 9.24 | 9.37 | 9.38 | 9.21 | 1.41% | 2.18% | 73235 | 6809万 | 31.48 | 31.86 | -93.5 |
|
行情刷新 | 流通股东
 |
