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
2026-03-25	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%
2025-11-24	10.79	11.09	0.34	3.16%	10.79	11.18	67449	7437.96	2.97%

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▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24