冀东装备（000856）历史行情
以下为冀东装备近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 8.970 | 8.880 | 9.000 | 8.810 | -0.020 | -0.225% | 329.71万 | 0.29亿 | 1.452% |
| 2026-10-01 | 8.970 | 8.880 | 9.000 | 8.810 | -0.020 | -0.225% | 329.71万 | 0.29亿 | 1.452% |
| 2026-09-30 | 8.970 | 8.880 | 9.000 | 8.810 | -0.020 | -0.225% | 3.30万 | 0.00亿 | 0.000% |
| 2026-09-29 | 8.820 | 8.900 | 8.950 | 8.770 | 0.080 | 0.907% | 4.26万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.900 | 8.820 | 8.920 | 8.670 | 0.010 | 0.114% | 4.54万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.810 | 8.810 | 8.900 | 8.660 | 0.010 | 0.114% | 281.03万 | 0.25亿 | 1.238% |
| 2026-09-24 | 8.810 | 8.810 | 8.900 | 8.660 | 0.010 | 0.114% | 2.81万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.790 | 8.800 | 8.840 | 8.650 | 0.030 | 0.342% | 3.53万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.860 | 8.770 | 8.920 | 8.770 | -0.060 | -0.680% | 4.51万 | 0.00亿 | 0.000% |
| 2026-09-21 | 8.600 | 8.830 | 8.880 | 8.580 | 0.190 | 2.199% | 4.01万 | 0.00亿 | 0.000% |
| 2026-09-18 | 8.700 | 8.640 | 8.790 | 8.560 | -0.010 | -0.116% | 3.82万 | 0.00亿 | 0.000% |
| 2026-09-17 | 8.600 | 8.650 | 8.680 | 8.430 | 0.060 | 0.698% | 3.43万 | 0.00亿 | 0.000% |
| 2026-09-16 | 8.470 | 8.590 | 8.640 | 8.310 | 0.110 | 1.297% | 4.91万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.950 | 8.480 | 8.950 | 8.440 | -0.380 | -4.289% | 6.64万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.800 | 8.860 | 8.910 | 8.680 | 0.050 | 0.568% | 5.82万 | 0.00亿 | 0.000% |
| 2026-09-11 | 9.080 | 8.810 | 9.120 | 8.600 | -0.330 | -3.611% | 7.90万 | 0.00亿 | 0.000% |
| 2026-09-10 | 9.100 | 9.140 | 9.270 | 8.950 | 0.040 | 0.440% | 7.04万 | 0.00亿 | 0.000% |
| 2026-09-09 | 9.190 | 9.100 | 9.300 | 9.030 | -0.130 | -1.408% | 6.37万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.690 | 9.230 | 9.330 | 8.660 | 0.500 | 5.727% | 9.69万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.740 | 8.730 | 8.830 | 8.610 | 0.030 | 0.345% | 3.75万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.850 | 8.700 | 8.880 | 8.640 | 0.010 | 0.115% | 4.59万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.880 | 8.690 | 8.980 | 8.670 | -0.190 | -2.140% | 4.62万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.850 | 8.880 | 8.920 | 8.730 | -0.040 | -0.448% | 4.84万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.870 | 8.920 | 9.030 | 8.800 | 0.040 | 0.450% | 5.37万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.840 | 8.880 | 8.910 | 8.720 | -0.030 | -0.337% | 5.57万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.600 | 8.910 | 9.020 | 8.560 | 0.310 | 3.605% | 8.35万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.660 | 8.600 | 8.720 | 8.550 | -0.060 | -0.693% | 4.63万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.600 | 8.660 | 8.770 | 8.500 | 0.060 | 0.698% | 7.68万 | 0.00亿 | 0.000% |
| 2026-08-25 | 8.240 | 8.600 | 8.630 | 8.240 | 0.290 | 3.490% | 8.49万 | 0.00亿 | 0.000% |
| 2026-08-24 | 8.460 | 8.310 | 8.680 | 8.170 | -0.220 | -2.579% | 15.92万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.190 | 8.530 | 8.680 | 8.190 | 0.250 | 3.019% | 14.53万 | 0.00亿 | 0.000% |
| 2026-08-20 | 8.090 | 8.280 | 8.350 | 7.900 | 0.270 | 3.371% | 6.17万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.150 | 8.010 | 8.180 | 7.940 | -0.210 | -2.555% | 4.34万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.130 | 8.220 | 8.230 | 8.040 | 0.080 | 0.983% | 3.76万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.970 | 8.140 | 8.150 | 7.900 | 0.170 | 2.133% | 4.29万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.920 | 7.970 | 7.980 | 7.830 | 0.060 | 0.759% | 3.12万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.060 | 7.910 | 8.120 | 7.900 | -0.150 | -1.861% | 3.14万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.030 | 8.060 | 8.110 | 7.980 | 0.070 | 0.876% | 2.64万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.050 | 7.990 | 8.080 | 7.920 | -0.050 | -0.622% | 3.33万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.860 | 8.040 | 8.060 | 7.770 | 0.200 | 2.551% | 4.38万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.870 | 7.840 | 7.920 | 7.680 | -0.030 | -0.381% | 3.47万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.850 | 7.870 | 7.900 | 7.700 | 0.060 | 0.768% | 3.53万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.910 | 7.810 | 8.000 | 7.710 | -0.100 | -1.264% | 5.30万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.830 | 7.910 | 7.960 | 7.760 | 0.100 | 1.280% | 4.91万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.600 | 7.810 | 7.850 | 7.560 | 0.250 | 3.307% | 4.52万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.500 | 7.560 | 7.590 | 7.400 | 0.160 | 2.162% | 4.24万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.450 | 7.400 | 7.490 | 7.260 | 0.040 | 0.543% | 4.39万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.170 | 7.360 | 7.430 | 7.160 | 0.180 | 2.507% | 5.04万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.150 | 7.180 | 7.300 | 7.040 | 0.020 | 0.279% | 3.56万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.860 | 7.160 | 7.200 | 6.800 | 0.250 | 3.618% | 4.87万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.030 | 6.910 | 7.110 | 6.870 | -0.190 | -2.676% | 4.31万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.740 | 7.100 | 7.140 | 6.740 | 0.340 | 5.030% | 7.04万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.860 | 6.760 | 6.970 | 6.730 | -0.120 | -1.744% | 5.30万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.870 | 6.880 | 7.030 | 6.400 | -0.040 | -0.578% | 8.49万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.210 | 6.920 | 7.430 | 6.790 | -0.290 | -4.022% | 7.33万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.490 | 7.210 | 7.650 | 7.120 | -0.250 | -3.351% | 5.21万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.340 | 7.460 | 7.520 | 7.200 | 0.110 | 1.497% | 4.27万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.120 | 7.350 | 7.450 | 7.120 | 0.140 | 1.942% | 6.07万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.110 | 7.210 | 7.250 | 6.900 | 0.160 | 2.270% | 4.35万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.390 | 7.050 | 7.430 | 7.020 | -0.340 | -4.601% | 5.25万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.150 | 7.390 | 7.550 | 7.010 | 0.220 | 3.068% | 5.86万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.210 | 7.170 | 7.320 | 6.980 | 0.010 | 0.140% | 4.96万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.260 | 7.160 | 7.310 | 7.100 | -0.100 | -1.377% | 3.93万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.560 | 7.260 | 7.580 | 7.230 | -0.300 | -3.968% | 5.09万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.630 | 7.560 | 7.800 | 7.510 | -0.120 | -1.563% | 5.05万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.490 | 7.680 | 7.740 | 7.410 | 0.270 | 3.644% | 6.74万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.350 | 7.410 | 7.560 | 7.230 | 0.050 | 0.679% | 6.72万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.160 | 7.360 | 7.460 | 7.090 | 0.210 | 2.937% | 7.40万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.220 | 7.150 | 7.340 | 7.050 | -0.060 | -0.832% | 4.72万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.250 | 7.210 | 7.320 | 6.880 | 0.040 | 0.558% | 6.89万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.330 | 7.170 | 7.380 | 7.120 | -0.180 | -2.449% | 5.52万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.510 | 7.350 | 7.580 | 7.300 | -0.210 | -2.778% | 5.84万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.030 | 7.560 | 8.050 | 7.530 | -0.430 | -5.382% | 7.44万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.810 | 7.990 | 8.170 | 7.760 | 0.130 | 1.654% | 7.70万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.780 | 7.860 | 7.870 | 7.480 | 0.080 | 1.028% | 8.94万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.820 | 7.780 | 7.900 | 7.650 | -0.070 | -0.892% | 5.26万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.030 | 7.850 | 8.060 | 7.800 | -0.220 | -2.726% | 5.50万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.000 | 8.070 | 8.100 | 7.730 | 0.070 | 0.875% | 8.08万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.270 | 8.000 | 8.400 | 7.940 | -0.210 | -2.558% | 7.87万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.300 | 8.210 | 8.330 | 8.060 | 0.090 | 1.108% | 5.00万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.250 | 8.120 | 8.290 | 8.020 | -0.140 | -1.695% | 4.43万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.400 | 8.260 | 8.420 | 8.060 | -0.140 | -1.667% | 5.72万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.510 | 8.400 | 8.620 | 8.340 | -0.100 | -1.176% | 5.63万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.570 | 8.500 | 8.810 | 8.350 | -0.170 | -1.961% | 7.72万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.630 | 8.670 | 8.820 | 8.340 | 0.030 | 0.347% | 5.85万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.620 | 8.640 | 8.900 | 8.580 | -0.070 | -0.804% | 5.37万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.900 | 8.710 | 8.900 | 8.620 | -0.200 | -2.245% | 6.61万 | 0.00亿 | 0.000% |
| 2026-06-02 | 9.230 | 8.910 | 9.310 | 8.820 | -0.290 | -3.152% | 8.56万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.900 | 9.200 | 9.250 | 8.830 | 0.260 | 2.908% | 8.35万 | 0.00亿 | 0.000% |
| 2026-05-29 | 9.200 | 8.940 | 9.360 | 8.920 | -0.280 | -3.037% | 11.05万 | 0.00亿 | 0.000% |
| 2026-05-28 | 9.270 | 9.220 | 9.410 | 9.010 | -0.110 | -1.179% | 9.39万 | 0.00亿 | 0.000% |
| 2026-05-27 | 9.710 | 9.330 | 9.890 | 9.290 | -0.470 | -4.796% | 12.23万 | 0.00亿 | 0.000% |
| 2026-05-26 | 10.610 | 9.800 | 10.620 | 9.600 | -0.870 | -8.154% | 21.11万 | 0.00亿 | 0.000% |
| 2026-05-25 | 10.670 | 10.670 | 10.990 | 10.400 | -0.040 | -0.373% | 17.46万 | 0.00亿 | 0.000% |
| 2026-05-22 | 9.970 | 10.710 | 10.770 | 9.900 | 0.710 | 7.100% | 22.21万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.720 | 10.000 | 10.310 | 9.600 | 0.280 | 2.881% | 16.79万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.950 | 9.720 | 9.990 | 9.690 | -0.280 | -2.800% | 5.65万 | 0.00亿 | 0.000% |
| 2026-05-19 | 10.040 | 10.000 | 10.160 | 9.820 | -0.070 | -0.695% | 6.91万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.820 | 10.070 | 10.180 | 9.800 | 0.270 | 2.755% | 9.49万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.990 | 9.800 | 10.030 | 9.740 | -0.180 | -1.804% | 5.73万 | 0.00亿 | 0.000% |
| 2026-05-14 | 10.090 | 9.980 | 10.190 | 9.960 | -0.100 | -0.992% | 6.54万 | 0.00亿 | 0.000% |
| 2026-05-13 | 10.300 | 10.080 | 10.300 | 10.010 | -0.140 | -1.370% | 5.72万 | 0.00亿 | 0.000% |
| 2026-05-12 | 10.450 | 10.220 | 10.510 | 10.190 | -0.240 | -2.294% | 5.37万 | 0.00亿 | 0.000% |
| 2026-05-11 | 10.540 | 10.460 | 10.630 | 10.360 | 0.040 | 0.384% | 7.42万 | 0.00亿 | 0.000% |
| 2026-05-08 | 10.420 | 10.420 | 10.510 | 10.230 | 0.040 | 0.385% | 7.63万 | 0.00亿 | 0.000% |
| 2026-05-07 | 10.100 | 10.380 | 10.730 | 10.100 | 0.280 | 2.772% | 12.35万 | 0.00亿 | 0.000% |
| 2026-05-06 | 10.290 | 10.100 | 10.380 | 9.990 | -0.160 | -1.559% | 10.58万 | 0.00亿 | 0.000% |
| 2026-04-30 | 10.040 | 10.260 | 10.310 | 9.970 | 0.250 | 2.498% | 11.54万 | 0.00亿 | 0.000% |
| 2026-04-29 | 9.400 | 10.010 | 10.130 | 9.400 | 0.460 | 4.817% | 21.12万 | 0.00亿 | 0.000% |
| 2026-04-28 | 10.040 | 9.550 | 10.240 | 9.550 | -1.070 | -10.075% | 18.43万 | 0.00亿 | 0.000% |
| 2026-04-27 | 10.450 | 10.620 | 10.640 | 10.280 | 0.200 | 1.919% | 6.11万 | 0.00亿 | 0.000% |
| 2026-04-24 | 10.460 | 10.420 | 10.540 | 10.260 | -0.060 | -0.573% | 5.87万 | 0.00亿 | 0.000% |
| 2026-04-23 | 10.660 | 10.480 | 10.660 | 10.390 | -0.170 | -1.596% | 5.65万 | 0.00亿 | 0.000% |
| 2026-04-22 | 10.610 | 10.650 | 10.690 | 10.500 | 0.010 | 0.094% | 5.14万 | 0.00亿 | 0.000% |
| 2026-04-21 | 10.860 | 10.640 | 10.860 | 10.560 | -0.220 | -2.026% | 5.94万 | 0.00亿 | 0.000% |
| 2026-04-20 | 10.650 | 10.860 | 10.910 | 10.580 | 0.200 | 1.876% | 8.26万 | 0.00亿 | 0.000% |
| 2026-04-17 | 10.900 | 10.660 | 10.960 | 10.520 | -0.240 | -2.202% | 8.62万 | 0.00亿 | 0.000% |
| 2026-04-16 | 10.930 | 10.900 | 10.940 | 10.700 | 0.030 | 0.276% | 9.37万 | 0.00亿 | 0.000% |
| 2026-04-15 | 11.220 | 10.870 | 11.270 | 10.840 | -0.290 | -2.599% | 8.53万 | 0.00亿 | 0.000% |
| 2026-04-14 | 11.160 | 11.160 | 11.560 | 11.010 | 0.080 | 0.722% | 11.80万 | 0.00亿 | 0.000% |
| 2026-04-13 | 10.950 | 11.080 | 11.140 | 10.770 | 0.130 | 1.187% | 9.26万 | 0.00亿 | 0.000% |
| 2026-04-10 | 10.790 | 10.950 | 11.320 | 10.760 | 0.260 | 2.432% | 15.21万 | 0.00亿 | 0.000% |
| 2026-04-09 | 10.710 | 10.690 | 10.840 | 10.600 | -0.150 | -1.384% | 8.41万 | 0.00亿 | 0.000% |
| 2026-04-08 | 10.550 | 10.840 | 10.860 | 10.470 | 0.480 | 4.633% | 11.45万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.920 | 10.360 | 10.400 | 9.810 | 0.000 | 0.000% | 15.12万 | 0.00亿 | 0.000% |
| 2026-04-03 | 10.930 | 9.990 | 10.940 | 9.970 | 0.000 | 0.000% | 17.63万 | 0.00亿 | 0.000% |
| 2026-04-02 | 11.340 | 10.800 | 11.420 | 10.680 | 0.000 | 0.000% | 18.01万 | 0.00亿 | 0.000% |
| 2026-04-01 | 11.570 | 11.430 | 11.760 | 11.350 | 0.000 | 0.000% | 19.11万 | 0.00亿 | 0.000% |