古麒绒材 sz.001390
18.46
-2.48%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 19.05 | 19.21 | 18.38 | 18.46 | -2.48% | 0.22 | 2.37% |
| 2026-05-22 | 18.88 | 19.09 | 18.69 | 18.93 | +0.26% | 0.20 | 2.17% |
| 2026-05-21 | 19.34 | 19.62 | 18.79 | 18.88 | -2.68% | 0.29 | 3.03% |
| 2026-05-20 | 19.63 | 19.68 | 19.35 | 19.40 | -0.77% | 0.20 | 2.05% |
| 2026-05-19 | 19.39 | 19.67 | 19.39 | 19.55 | +0.83% | 0.21 | 2.18% |
| 2026-05-18 | 19.90 | 19.98 | 19.21 | 19.39 | -2.76% | 0.42 | 4.37% |
| 2026-05-15 | 20.19 | 20.49 | 19.88 | 19.94 | -1.34% | 0.27 | 2.67% |
| 2026-05-14 | 20.39 | 20.43 | 20.05 | 20.21 | -0.54% | 0.28 | 2.80% |
| 2026-05-13 | 20.50 | 20.50 | 20.23 | 20.32 | -0.64% | 0.24 | 2.39% |
| 2026-05-12 | 20.99 | 20.99 | 20.40 | 20.45 | -2.48% | 0.33 | 3.18% |
| 2026-05-11 | 21.23 | 21.23 | 20.88 | 20.97 | -0.99% | 0.29 | 2.72% |
| 2026-05-08 | 20.79 | 21.21 | 20.76 | 21.18 | +1.68% | 0.31 | 2.95% |
| 2026-05-07 | 21.14 | 21.19 | 20.72 | 20.83 | -1.09% | 0.42 | 4.00% |
| 2026-05-06 | 21.43 | 21.49 | 21.01 | 21.06 | -1.27% | 0.48 | 4.51% |
| 2026-04-30 | 21.22 | 21.51 | 21.22 | 21.33 | -0.14% | 0.17 | 1.61% |
| 2026-04-29 | 21.11 | 21.47 | 21.07 | 21.36 | +1.23% | 0.20 | 1.89% |
| 2026-04-28 | 21.55 | 21.63 | 21.03 | 21.10 | -2.00% | 0.26 | 2.45% |
| 2026-04-27 | 21.30 | 21.64 | 21.14 | 21.53 | +0.37% | 0.27 | 2.51% |
| 2026-04-24 | 21.44 | 21.73 | 21.25 | 21.45 | -0.69% | 0.27 | 2.53% |
| 2026-04-23 | 21.72 | 22.54 | 21.51 | 21.60 | +1.31% | 0.55 | 5.02% |