当前位置: 爱股网 > 股票行情 > 冀东装备(000856)股票行情

冀东装备(000856)股票行情

冀东装备(000856)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

冀东装备(000856)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	12.11	11.96	0.15	1.27%	11.92	12.71	428812	52157.32	18.89%
2026-03-25	10.58	11.81	0.71	6.40%	10.44	12.13	540651	61883.20	23.82%
2026-03-24	11.65	11.10	-1.21	-9.83%	11.08	12.06	493603	55429.59	21.74%
2026-03-23	11.90	12.31	0.12	0.98%	11.66	12.39	399129	48413.71	17.58%
2026-03-20	11.77	12.19	0.43	3.66%	11.52	12.60	390508	47234.73	17.20%
2026-03-19	11.48	11.76	0.17	1.47%	11.41	11.99	204023	24050.16	8.99%
2026-03-18	11.44	11.59	0.28	2.48%	11.26	11.66	208152	24023.63	9.17%
2026-03-17	11.12	11.31	0.28	2.54%	11.01	11.50	131534	14860.30	5.79%
2026-03-16	10.89	11.03	0.11	1.01%	10.77	11.07	56482	6171.25	2.49%
2026-03-13	10.92	10.92	-0.03	-0.27%	10.84	11.15	44764	4915.04	1.97%
2026-03-12	11.12	10.95	-0.23	-2.06%	10.90	11.20	68396	7552.84	3.01%
2026-03-11	11.32	11.18	-0.05	-0.45%	11.09	11.32	63813	7140.74	2.81%
2026-03-10	11.20	11.23	0.16	1.45%	11.12	11.30	64930	7273.73	2.86%
2026-03-09	10.87	11.07	0.00	0.00%	10.80	11.19	94530	10437.11	4.16%
2026-03-06	10.57	11.07	0.46	4.34%	10.56	11.09	85448	9323.65	3.76%
2026-03-05	10.68	10.61	0.13	1.24%	10.58	10.79	74793	7993.35	3.29%
2026-03-04	10.41	10.48	0.01	0.10%	10.32	10.55	74665	7799.77	3.29%
2026-03-03	10.93	10.47	-0.37	-3.41%	10.45	10.96	96532	10338.74	4.25%
2026-03-02	11.12	10.84	-0.50	-4.41%	10.82	11.27	109000	11958.31	4.80%
2026-02-27	11.25	11.34	0.04	0.35%	11.12	11.38	67522	7626.81	2.97%
2026-02-26	11.37	11.30	-0.06	-0.53%	11.25	11.45	59135	6705.88	2.61%
2026-02-25	11.39	11.36	-0.08	-0.70%	11.33	11.46	73501	8373.41	3.24%
2026-02-24	11.26	11.44	0.27	2.42%	11.21	11.47	94475	10764.94	4.16%
2026-02-13	11.30	11.17	0.06	0.54%	11.08	11.31	69090	7737.81	3.04%
2026-02-12	11.37	11.11	-0.26	-2.29%	11.10	11.43	104147	11677.71	4.59%
2026-02-11	11.36	11.37	0.14	1.25%	11.23	11.48	130414	14832.34	5.75%
2026-02-10	11.26	11.23	-0.03	-0.27%	11.15	11.35	114331	12840.46	5.04%
2026-02-09	11.41	11.26	0.22	1.99%	11.11	11.45	139527	15678.89	6.15%
2026-02-06	11.17	11.04	-0.18	-1.60%	11.01	11.50	169848	19044.42	7.48%
2026-02-05	11.19	11.22	-0.11	-0.97%	11.05	11.41	213817	23976.72	9.42%
2026-02-04	11.60	11.33	-0.26	-2.24%	11.12	11.88	439205	49945.36	19.35%
2026-02-03	11.59	11.59	1.05	9.96%	11.55	11.59	131024	15185.66	5.77%
2026-02-02	10.58	10.54	0.04	0.38%	10.51	10.84	78281	8369.42	3.45%
2026-01-30	10.29	10.50	0.13	1.25%	10.27	10.53	52891	5521.83	2.33%
2026-01-29	10.40	10.37	0.01	0.10%	10.30	10.70	59376	6213.85	2.62%
2026-01-28	10.63	10.36	-0.23	-2.17%	10.36	10.66	50798	5296.15	2.24%
2026-01-27	10.68	10.59	-0.11	-1.03%	10.33	10.69	53904	5659.07	2.37%
2026-01-26	10.79	10.70	-0.05	-0.47%	10.57	10.80	54062	5769.90	2.38%
2026-01-23	10.77	10.75	0.02	0.19%	10.66	10.79	38132	4087.72	1.68%
2026-01-22	10.61	10.73	0.12	1.13%	10.57	10.74	41119	4395.18	1.81%
2026-01-21	10.55	10.61	0.05	0.47%	10.45	10.64	41083	4344.39	1.81%
2026-01-20	10.57	10.56	-0.01	-0.09%	10.47	10.66	42423	4486.46	1.87%
2026-01-19	10.45	10.57	0.12	1.15%	10.44	10.59	49356	5200.80	2.17%
2026-01-16	10.40	10.45	0.12	1.16%	10.31	10.55	64622	6742.08	2.85%
2026-01-15	10.34	10.33	-0.07	-0.67%	10.30	10.41	36559	3776.99	1.61%
2026-01-14	10.39	10.40	0.05	0.48%	10.27	10.50	63031	6558.28	2.78%
2026-01-13	10.51	10.35	-0.14	-1.33%	10.32	10.57	55696	5811.30	2.45%
2026-01-12	10.31	10.49	0.19	1.84%	10.28	10.50	63247	6583.60	2.79%
2026-01-09	10.23	10.30	0.04	0.39%	10.17	10.32	55446	5683.61	2.44%
2026-01-08	10.05	10.26	0.20	1.99%	10.03	10.29	53383	5447.88	2.35%
2026-01-07	10.21	10.06	-0.16	-1.57%	10.05	10.22	50078	5069.18	2.21%
2026-01-06	10.21	10.22	0.06	0.59%	10.16	10.38	49156	5050.16	2.17%
2026-01-05	10.32	10.16	-0.10	-0.97%	10.16	10.36	49762	5100.01	2.19%
2025-12-31	10.35	10.26	-0.05	-0.48%	10.12	10.36	49787	5094.37	2.19%
2025-12-30	10.28	10.31	-0.01	-0.10%	10.15	10.44	53964	5547.05	2.38%
2025-12-29	10.16	10.32	0.17	1.67%	10.06	10.36	70248	7216.15	3.09%
2025-12-26	10.25	10.15	-0.08	-0.78%	10.11	10.46	58550	6001.48	2.58%
2025-12-25	10.12	10.23	0.16	1.59%	10.02	10.24	30861	3134.46	1.36%
2025-12-24	9.96	10.07	0.11	1.10%	9.87	10.10	32349	3248.69	1.43%
2025-12-23	10.00	9.96	-0.04	-0.40%	9.90	10.09	34726	3462.42	1.53%
2025-12-22	10.04	10.00	-0.02	-0.20%	9.97	10.13	40486	4066.72	1.78%
2025-12-19	9.82	10.02	0.25	2.56%	9.81	10.05	40434	4023.23	1.78%
2025-12-18	9.68	9.77	0.08	0.83%	9.59	9.89	43261	4243.40	1.91%
2025-12-17	9.63	9.69	0.01	0.10%	9.42	9.76	53479	5115.11	2.36%
2025-12-16	10.02	9.68	-0.30	-3.01%	9.65	10.03	46187	4496.41	2.03%
2025-12-15	9.76	9.98	0.17	1.73%	9.74	10.04	51939	5164.00	2.29%
2025-12-12	10.10	9.81	-0.38	-3.73%	9.78	10.29	82867	8285.08	3.65%
2025-12-11	10.45	10.19	-0.24	-2.30%	10.15	10.49	48512	4983.48	2.14%
2025-12-10	10.59	10.43	-0.18	-1.70%	10.43	10.65	37707	3958.38	1.66%
2025-12-09	10.79	10.61	-0.18	-1.67%	10.59	10.85	31695	3382.03	1.40%
2025-12-08	10.75	10.79	0.04	0.37%	10.70	10.83	30345	3268.86	1.34%
2025-12-05	10.55	10.75	0.15	1.42%	10.48	10.76	36548	3886.30	1.61%
2025-12-04	10.78	10.60	-0.13	-1.21%	10.52	10.86	47660	5080.00	2.10%
2025-12-03	10.97	10.73	-0.21	-1.92%	10.66	10.99	43604	4693.53	1.92%
2025-12-02	11.05	10.94	-0.13	-1.17%	10.80	11.08	44634	4876.27	1.97%
2025-12-01	11.15	11.07	-0.05	-0.45%	11.05	11.30	47737	5338.48	2.10%
2025-11-28	11.01	11.12	0.10	0.91%	10.87	11.15	36650	4047.55	1.61%
2025-11-27	10.91	11.02	0.11	1.01%	10.86	11.10	43190	4748.12	1.90%
2025-11-26	11.20	10.91	-0.35	-3.11%	10.85	11.31	63558	7008.36	2.80%
2025-11-25	11.16	11.26	0.17	1.53%	11.13	11.36	56158	6334.06	2.47%

深证大盘股票行情在线 K线走势图

冀东装备(000856)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58