| 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 | 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 | | 2 | 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 | | 3 | 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 | | 4 | 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 | | 5 | 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 | | 6 | 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 | | 7 | 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 | | 8 | 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 | | 9 | 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 | | 10 | 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 | | 11 | 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 | | 12 | 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 | | 13 | 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 | | 14 | *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 | | 15 | *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 | | 16 | *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 | | 17 | *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 | | 18 | *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 | | 19 | *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 | | 20 | *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 | | 21 | *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 | | 22 | *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 | | 23 | *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 | | 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 | 2026-05-20 三 | 6.00 | 5.84 | 5.90 | 6.13 | 5.78 | 1.03% | 6.12% | 205531 | 12338万 | 19.82 | 20.06 | -31.17 | | 26 | *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 | | 27 | *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 | | 28 | *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 | | 29 | *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 | | 30 | *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 | | 31 | *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 | | 32 | *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 | | 33 | *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 | | 34 | *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 | | 35 | *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 | | 36 | *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 | | 37 | *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 | | 38 | *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 | | 39 | *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 | | 40 | *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 | | 41 | *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 | | 42 | *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 | | 43 | *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 | | 44 | *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 | | 45 | *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 | | 46 | *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 | | 47 | *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 | | 48 | *ST冀凯 | 2026-06-23 二 | 4.38 | 4.40 | 4.56 | 4.61 | 4.33 | 3.64% | 1.57% | 52622 | 2366万 | 15.32 | 15.5 | -24.09 | | 49 | *ST冀凯 | 2026-06-24 三 | 4.54 | 4.56 | 4.33 | 4.54 | 4.33 | -5.04% | 1.53% | 51459 | 2255万 | 14.55 | 14.72 | -22.87 | | 50 | *ST冀凯 | 2026-06-25 四 | 4.34 | 4.33 | 4.11 | 4.40 | 4.11 | -5.08% | 1.49% | 50188 | 2078万 | 13.81 | 13.97 | -21.71 | | 51 | *ST冀凯 | 2026-06-26 五 | 4.11 | 4.11 | 4.05 | 4.18 | 3.96 | -1.46% | 1.49% | 50128 | 2036万 | 13.61 | 13.77 | -21.4 | | 52 | *ST冀凯 | 2026-06-29 一 | 4.05 | 4.05 | 3.85 | 4.06 | 3.85 | -4.94% | 1.60% | 53776 | 2087万 | 12.94 | 13.09 | -20.34 | | 53 | *ST冀凯 | 2026-06-30 二 | 3.90 | 3.85 | 3.97 | 4.02 | 3.82 | 3.12% | 1.26% | 42493 | 1674万 | 13.34 | 13.5 | -20.97 | | 54 | *ST冀凯 | 2026-07-01 三 | 3.99 | 3.97 | 4.17 | 4.17 | 3.99 | 5.04% | 1.28% | 42846 | 1774万 | 14.01 | 14.18 | -22.03 | | 55 | *ST冀凯 | 2026-07-02 四 | 4.16 | 4.17 | 4.30 | 4.38 | 4.16 | 3.12% | 1.74% | 58550 | 2516万 | 14.45 | 14.62 | -22.72 | | 56 | *ST冀凯 | 2026-07-03 五 | 4.33 | 4.30 | 4.46 | 4.49 | 4.24 | 3.72% | 1.03% | 34733 | 1516万 | 14.98 | 15.16 | -23.56 | | 57 | *ST冀凯 | 2026-07-06 一 | 4.45 | 4.46 | 4.29 | 4.47 | 4.18 | -3.81% | 1.38% | 46300 | 2001万 | 14.41 | 14.59 | -22.66 | | 58 | *ST冀凯 | 2026-07-08 三 | 4.05 | 4.05 | 4.16 | 4.20 | 3.99 | 2.72% | 0.64% | 21347 | 874万 | 13.98 | 14.14 | -21.98 | | 59 | *ST冀凯 | 2026-07-09 四 | 4.15 | 4.16 | 4.10 | 4.22 | 4.08 | -1.44% | 0.77% | 25767 | 1066万 | 13.78 | 13.94 | -21.66 | | 60 | *ST冀凯 | 2026-07-10 五 | 4.08 | 4.10 | 4.16 | 4.22 | 3.97 | 1.46% | 0.72% | 24223 | 995万 | 13.98 | 14.14 | -21.98 | | 61 | *ST冀凯 | 2026-07-13 一 | 4.13 | 4.16 | 3.96 | 4.16 | 3.94 | -4.81% | 1.03% | 34708 | 1392万 | 13.3 | 13.46 | -20.92 | | 62 | *ST冀凯 | 2026-07-14 二 | 3.93 | 3.96 | 4.03 | 4.04 | 3.92 | 1.77% | 0.51% | 17157 | 683万 | 13.54 | 13.7 | -21.29 | | 63 | *ST冀凯 | 2026-07-15 三 | 4.00 | 4.03 | 4.06 | 4.11 | 3.91 | 0.74% | 0.92% | 30926 | 1246万 | 13.64 | 13.8 | -21.45 | | 64 | *ST冀凯 | 2026-07-16 四 | 4.02 | 4.06 | 4.06 | 4.14 | 3.98 | 0.00% | 0.63% | 21241 | 865万 | 13.64 | 13.8 | -21.45 | | 65 | *ST冀凯 | 2026-07-17 五 | 4.01 | 4.06 | 3.81 | 4.08 | 3.78 | -6.16% | 1.21% | 40605 | 1580万 | 12.8 | 12.95 | -20.13 | | 66 | *ST冀凯 | 2026-07-20 一 | 3.81 | 3.81 | 3.48 | 3.89 | 3.43 | -8.66% | 1.34% | 45120 | 1635万 | 11.69 | 11.83 | -18.38 | | 67 | *ST冀凯 | 2026-07-21 二 | 3.45 | 3.48 | 3.42 | 3.49 | 3.15 | -1.72% | 1.49% | 50017 | 1667万 | 11.49 | 11.63 | -18.07 | | 68 | *ST冀凯 | 2026-07-30 四 | 3.74 | 3.74 | 3.73 | 3.87 | 3.68 | -0.27% | 1.15% | 38694 | 1464万 | 12.53 | 12.68 | -19.71 | | 69 | *ST冀凯 | 2026-07-31 五 | 3.76 | 3.73 | 3.98 | 3.98 | 3.73 | 6.70% | 1.04% | 34935 | 1356万 | 13.37 | 13.53 | -21.03 | | 70 | *ST冀凯 | 2026-08-03 一 | 4.00 | 3.98 | 4.21 | 4.22 | 3.93 | 5.78% | 1.07% | 36043 | 1477万 | 14.14 | 14.31 | -22.24 | | 71 | *ST冀凯 | 2026-08-04 二 | 4.21 | 4.21 | 4.13 | 4.26 | 4.10 | -1.90% | 0.91% | 30599 | 1277万 | 13.88 | 14.04 | -21.82 | | 72 | *ST冀凯 | 2026-08-06 四 | 4.21 | 4.24 | 4.25 | 4.28 | 4.14 | 0.24% | 0.68% | 22725 | 958万 | 14.28 | 14.45 | -22.45 | | 73 | *ST冀凯 | 2026-08-10 一 | 4.18 | 4.17 | 4.31 | 4.31 | 4.13 | 3.36% | 0.50% | 16780 | 710万 | 14.48 | 14.65 | -22.77 | | 74 | *ST冀凯 | 2026-08-11 二 | 4.29 | 4.31 | 4.32 | 4.36 | 4.26 | 0.23% | 0.50% | 16652 | 717万 | 14.51 | 14.69 | -22.82 | | 75 | *ST冀凯 | 2026-08-12 三 | 4.33 | 4.32 | 4.40 | 4.45 | 4.32 | 1.85% | 0.46% | 15477 | 681万 | 14.78 | 14.96 | -23.24 | | 76 | *ST冀凯 | 2026-08-13 四 | 4.44 | 4.40 | 4.22 | 4.46 | 4.22 | -4.09% | 0.78% | 26051 | 1125万 | 14.18 | 14.35 | -22.29 |
|
行情刷新 | 流通股东
 |
