*ST冀凯（002691）历史行情
以下为*ST冀凯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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 3.960 | 4.000 | 4.070 | 3.960 | 0.040 | 1.010% | 186.43万 | 0.08亿 | 0.555% |
| 2026-10-07 | 3.970 | 3.960 | 3.980 | 3.900 | -0.010 | -0.252% | 113.61万 | 0.04亿 | 0.338% |
| 2026-10-06 | 3.970 | 3.960 | 3.980 | 3.900 | -0.010 | -0.252% | 113.61万 | 0.04亿 | 0.338% |
| 2026-10-05 | 3.970 | 3.960 | 3.980 | 3.900 | -0.010 | -0.252% | 113.61万 | 0.04亿 | 0.338% |
| 2026-10-02 | 3.970 | 3.960 | 3.980 | 3.900 | -0.010 | -0.252% | 113.61万 | 0.04亿 | 0.338% |
| 2026-10-01 | 3.970 | 3.960 | 3.980 | 3.900 | -0.010 | -0.252% | 113.61万 | 0.04亿 | 0.338% |
| 2026-09-30 | 3.970 | 3.960 | 3.980 | 3.900 | -0.010 | -0.252% | 1.14万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.970 | 3.970 | 4.060 | 3.970 | -0.030 | -0.750% | 0.89万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.070 | 4.000 | 4.090 | 3.960 | -0.090 | -2.200% | 2.28万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.100 | 4.090 | 4.150 | 4.050 | -0.040 | -0.969% | 176.73万 | 0.07亿 | 0.526% |
| 2026-09-24 | 4.100 | 4.090 | 4.150 | 4.050 | -0.040 | -0.969% | 1.77万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.180 | 4.130 | 4.200 | 4.110 | -0.060 | -1.432% | 1.68万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.280 | 4.190 | 4.280 | 4.180 | -0.080 | -1.874% | 2.25万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.270 | 4.270 | 4.290 | 4.220 | -0.010 | -0.234% | 1.55万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.290 | 4.280 | 4.360 | 4.240 | 0.020 | 0.469% | 1.09万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.300 | 4.260 | 4.310 | 4.200 | -0.040 | -0.930% | 1.55万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.200 | 4.300 | 4.340 | 4.120 | 0.100 | 2.381% | 2.37万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.350 | 4.200 | 4.360 | 4.140 | -0.150 | -3.448% | 2.12万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.410 | 4.350 | 4.430 | 4.330 | -0.050 | -1.136% | 1.11万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.510 | 4.400 | 4.510 | 4.300 | -0.110 | -2.439% | 2.64万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.410 | 4.510 | 4.570 | 4.400 | 0.050 | 1.121% | 1.68万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.560 | 4.460 | 4.560 | 4.390 | -0.100 | -2.193% | 2.54万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.610 | 4.560 | 4.620 | 4.520 | -0.050 | -1.085% | 2.04万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.620 | 4.610 | 4.630 | 4.550 | 0.010 | 0.217% | 2.17万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.520 | 4.600 | 4.640 | 4.520 | 0.080 | 1.770% | 1.51万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.640 | 4.520 | 4.740 | 4.500 | -0.130 | -2.796% | 2.31万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.600 | 4.650 | 4.720 | 4.570 | 0.040 | 0.868% | 2.04万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.600 | 4.610 | 4.660 | 4.530 | 0.010 | 0.217% | 2.16万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.550 | 4.600 | 4.720 | 4.540 | 0.060 | 1.322% | 3.21万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.380 | 4.540 | 4.630 | 4.380 | 0.110 | 2.483% | 2.58万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.500 | 4.430 | 4.500 | 4.380 | -0.060 | -1.336% | 2.20万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.340 | 4.490 | 4.540 | 4.280 | 0.170 | 3.935% | 3.23万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.150 | 4.320 | 4.340 | 4.120 | 0.170 | 4.096% | 2.09万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.260 | 4.150 | 4.260 | 4.100 | -0.110 | -2.582% | 2.13万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.090 | 4.260 | 4.260 | 4.080 | 0.110 | 2.651% | 1.93万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.050 | 4.150 | 4.150 | 4.050 | 0.100 | 2.469% | 2.08万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.250 | 4.050 | 4.260 | 4.050 | -0.260 | -6.032% | 4.21万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.390 | 4.310 | 4.470 | 4.310 | -0.090 | -2.045% | 1.44万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.280 | 4.400 | 4.410 | 4.230 | 0.120 | 2.804% | 1.94万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.280 | 4.280 | 4.340 | 4.210 | 0.060 | 1.422% | 1.84万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.440 | 4.220 | 4.460 | 4.220 | -0.180 | -4.091% | 2.61万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.330 | 4.400 | 4.450 | 4.320 | 0.080 | 1.852% | 1.55万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.290 | 4.320 | 4.360 | 4.260 | 0.010 | 0.232% | 1.67万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.180 | 4.310 | 4.310 | 4.130 | 0.140 | 3.357% | 1.68万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.290 | 4.170 | 4.340 | 4.100 | -0.080 | -1.882% | 2.33万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.210 | 4.250 | 4.280 | 4.140 | 0.010 | 0.236% | 2.27万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.150 | 4.240 | 4.250 | 4.080 | 0.110 | 2.663% | 2.86万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.210 | 4.130 | 4.260 | 4.100 | -0.080 | -1.900% | 3.06万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.000 | 4.210 | 4.220 | 3.930 | 0.230 | 5.779% | 3.60万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.760 | 3.980 | 3.980 | 3.730 | 0.250 | 6.702% | 3.49万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.740 | 3.730 | 3.870 | 3.680 | -0.010 | -0.267% | 3.87万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.710 | 3.740 | 3.850 | 3.710 | 0.030 | 0.809% | 3.23万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.690 | 3.710 | 3.800 | 3.660 | 0.030 | 0.815% | 3.05万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.630 | 3.680 | 3.780 | 3.610 | 0.090 | 2.507% | 3.86万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.580 | 3.590 | 3.750 | 3.540 | -0.010 | -0.278% | 4.23万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.360 | 3.600 | 3.620 | 3.320 | 0.240 | 7.143% | 3.60万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.440 | 3.360 | 3.510 | 3.330 | -0.060 | -1.754% | 2.68万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.450 | 3.420 | 3.490 | 3.150 | -0.060 | -1.724% | 5.00万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.810 | 3.480 | 3.890 | 3.430 | -0.330 | -8.661% | 4.51万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.010 | 3.810 | 4.080 | 3.780 | -0.250 | -6.158% | 4.06万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.020 | 4.060 | 4.140 | 3.980 | 0.000 | 0.000% | 2.12万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.000 | 4.060 | 4.110 | 3.910 | 0.030 | 0.744% | 3.09万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.930 | 4.030 | 4.040 | 3.920 | 0.070 | 1.768% | 1.72万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.130 | 3.960 | 4.160 | 3.940 | -0.200 | -4.808% | 3.47万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.080 | 4.160 | 4.220 | 3.970 | 0.060 | 1.463% | 2.42万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.150 | 4.100 | 4.220 | 4.080 | -0.060 | -1.442% | 2.58万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.050 | 4.160 | 4.200 | 3.990 | 0.110 | 2.716% | 2.13万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.230 | 4.050 | 4.250 | 4.020 | -0.240 | -5.594% | 2.80万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.450 | 4.290 | 4.470 | 4.180 | -0.170 | -3.812% | 4.63万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.330 | 4.460 | 4.490 | 4.240 | 0.160 | 3.721% | 3.47万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.160 | 4.300 | 4.380 | 4.160 | 0.130 | 3.118% | 5.86万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.990 | 4.170 | 4.170 | 3.990 | 0.200 | 5.038% | 4.28万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.900 | 3.970 | 4.020 | 3.820 | 0.120 | 3.117% | 4.25万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.050 | 3.850 | 4.060 | 3.850 | -0.200 | -4.938% | 5.38万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.110 | 4.050 | 4.180 | 3.960 | -0.060 | -1.460% | 5.01万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.340 | 4.110 | 4.400 | 4.110 | -0.220 | -5.081% | 5.02万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.540 | 4.330 | 4.540 | 4.330 | -0.230 | -5.044% | 5.15万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.380 | 4.560 | 4.610 | 4.330 | 0.160 | 3.636% | 5.26万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.460 | 4.400 | 4.460 | 4.240 | -0.060 | -1.345% | 6.03万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.640 | 4.460 | 4.650 | 4.440 | -0.210 | -4.497% | 4.63万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.880 | 4.670 | 4.900 | 4.610 | -0.170 | -3.512% | 5.60万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.610 | 4.840 | 4.840 | 4.450 | 0.230 | 4.989% | 7.29万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.670 | 4.610 | 4.710 | 4.570 | 0.010 | 0.217% | 3.89万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.720 | 4.600 | 4.740 | 4.560 | -0.030 | -0.648% | 4.32万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.690 | 4.630 | 4.750 | 4.540 | -0.100 | -2.114% | 3.73万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.870 | 4.730 | 4.890 | 4.660 | -0.180 | -3.666% | 7.36万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.090 | 4.910 | 5.100 | 4.870 | -0.140 | -2.772% | 5.12万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.070 | 5.050 | 5.170 | 4.960 | -0.120 | -2.321% | 4.56万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.090 | 5.170 | 5.250 | 5.020 | 0.080 | 1.572% | 5.73万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.270 | 5.090 | 5.350 | 5.040 | -0.220 | -4.143% | 9.16万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.540 | 5.310 | 5.580 | 5.310 | -0.280 | -5.009% | 9.28万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.500 | 5.590 | 5.630 | 5.380 | 0.070 | 1.268% | 9.16万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.220 | 5.520 | 5.520 | 5.120 | 0.260 | 4.943% | 11.54万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.210 | 5.260 | 5.450 | 5.150 | 0.050 | 0.960% | 7.72万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.100 | 5.210 | 5.280 | 5.000 | 0.080 | 1.559% | 10.47万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.250 | 5.130 | 5.280 | 5.130 | -0.270 | -5.000% | 7.85万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.540 | 5.400 | 5.540 | 5.400 | -0.280 | -4.930% | 5.12万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.680 | 5.680 | 5.680 | 5.680 | 0.270 | 4.991% | 1.65万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.510 | 5.410 | 5.640 | 5.390 | -0.200 | -3.565% | 11.52万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.810 | 5.610 | 5.880 | 5.610 | -0.290 | -4.915% | 12.53万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.000 | 5.900 | 6.130 | 5.780 | 0.060 | 1.027% | 20.55万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.610 | 5.840 | 5.840 | 5.520 | 0.280 | 5.036% | 4.30万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.520 | 5.560 | 5.630 | 5.410 | -0.030 | -0.537% | 9.21万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.830 | 5.590 | 5.950 | 5.590 | -0.290 | -4.932% | 16.33万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.000 | 5.880 | 6.170 | 5.800 | 0.000 | 0.000% | 20.24万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.590 | 5.880 | 5.880 | 5.570 | 0.280 | 5.000% | 9.14万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.620 | 5.600 | 5.820 | 5.400 | 0.060 | 1.083% | 25.71万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.430 | 5.540 | 5.540 | 5.410 | 0.260 | 4.924% | 7.04万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.050 | 5.280 | 5.280 | 5.030 | 0.250 | 4.970% | 10.42万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.200 | 5.030 | 5.270 | 5.020 | -0.160 | -3.083% | 23.80万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.530 | 5.190 | 5.600 | 5.190 | -0.270 | -4.945% | 32.28万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.500 | 5.460 | 5.630 | 5.460 | -0.290 | -5.043% | 15.18万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.540 | 5.750 | 5.970 | 5.410 | 0.210 | 3.791% | 48.44万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.540 | 5.540 | 5.540 | 5.540 | -0.610 | -9.919% | 2.62万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.150 | 6.150 | 6.150 | 6.150 | -0.680 | -9.956% | 1.78万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.990 | 6.830 | 7.000 | 6.780 | -0.120 | -1.727% | 5.50万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.070 | 6.950 | 7.080 | 6.920 | -0.150 | -2.113% | 5.04万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.300 | 7.100 | 7.300 | 7.030 | -0.230 | -3.138% | 6.86万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.270 | 7.330 | 7.350 | 7.230 | 0.040 | 0.549% | 3.89万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.440 | 7.290 | 7.450 | 7.230 | -0.120 | -1.619% | 3.66万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.300 | 7.410 | 7.450 | 7.260 | 0.130 | 1.786% | 3.56万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.480 | 7.280 | 7.480 | 7.260 | -0.140 | -1.887% | 3.65万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.470 | 7.420 | 7.480 | 7.300 | 0.020 | 0.270% | 3.77万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.400 | 7.400 | 7.420 | 7.300 | 0.000 | 0.000% | 3.62万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.360 | 7.400 | 7.460 | 7.300 | 0.000 | 0.000% | 4.10万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.490 | 7.230 | 7.490 | 7.220 | 0.000 | 0.000% | 4.12万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.430 | 7.510 | 7.540 | 7.370 | 0.000 | 0.000% | 4.75万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.070 | 7.290 | 7.310 | 6.910 | 0.000 | 0.000% | 6.32万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.460 | 7.070 | 7.460 | 7.010 | 0.000 | 0.000% | 5.69万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.660 | 7.370 | 7.660 | 7.320 | 0.000 | 0.000% | 5.00万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.740 | 7.660 | 7.840 | 7.580 | 0.000 | 0.000% | 5.49万 | 0.00亿 | 0.000% |