凯恩股份
SZ002012 Forward-adjusted MAIN
6.90
+0.01
(+0.15%)
Open
6.98
High
6.99
Low
6.85
Prev close
6.89
Amplitude
2.03%
Volume
569.2万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
6.97
MA10
7.14
MA20
7.18
MA60
6.53
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 6.98 | 6.99 | 6.85 | 6.90 | 569万 |
| 2 | 2026-09-29 | 6.92 | 7.00 | 6.87 | 6.89 | 562万 |
| 3 | 2026-09-28 | 7.02 | 7.10 | 6.86 | 6.93 | 871万 |
| 4 | 2026-09-24 | 7.10 | 7.18 | 6.97 | 7.05 | 812万 |
| 5 | 2026-09-23 | 7.16 | 7.26 | 7.07 | 7.10 | 816万 |
| 6 | 2026-09-22 | 7.43 | 7.43 | 7.20 | 7.21 | 816万 |
| 7 | 2026-09-21 | 7.31 | 7.42 | 7.29 | 7.40 | 722万 |
| 8 | 2026-09-18 | 7.25 | 7.40 | 7.23 | 7.35 | 798万 |
| 9 | 2026-09-17 | 7.20 | 7.31 | 7.15 | 7.25 | 904万 |
| 10 | 2026-09-16 | 7.12 | 7.30 | 7.10 | 7.27 | 932万 |
| 11 | 2026-09-15 | 7.24 | 7.32 | 7.11 | 7.12 | 832万 |
| 12 | 2026-09-14 | 7.13 | 7.33 | 7.13 | 7.26 | 891万 |
52W
Data range
4.92
41.9%
9.65
High/low over the last 250 trading days, and where the price sits.
← Stocks