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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 24.74 | 27.05 | 24.70 | 26.33 | +7.08% | 5.76 | 44.86% |
| 2025-08-19 | 24.64 | 24.87 | 24.47 | 24.59 | -0.20% | 0.96 | 7.97% |
| 2025-08-18 | 24.36 | 24.66 | 24.29 | 24.64 | +1.44% | 1.18 | 9.79% |
| 2025-08-15 | 24.04 | 24.31 | 24.01 | 24.29 | +1.08% | 0.62 | 5.23% |
| 2025-08-14 | 24.55 | 24.67 | 23.97 | 24.03 | -2.28% | 1.05 | 8.85% |
| 2025-08-13 | 24.75 | 24.80 | 24.50 | 24.59 | -0.73% | 0.94 | 7.76% |
| 2025-08-12 | 24.38 | 25.41 | 24.38 | 24.77 | +1.43% | 1.52 | 12.46% |
| 2025-08-11 | 24.33 | 24.55 | 24.19 | 24.42 | +0.16% | 0.66 | 5.54% |
| 2025-08-08 | 24.59 | 24.72 | 24.31 | 24.38 | -1.26% | 0.77 | 6.40% |
| 2025-08-07 | 24.31 | 24.96 | 24.18 | 24.69 | +1.69% | 1.31 | 10.84% |
| 2025-08-06 | 24.25 | 24.48 | 24.13 | 24.28 | -0.21% | 0.81 | 6.78% |
| 2025-08-05 | 24.20 | 24.38 | 24.16 | 24.33 | +0.21% | 0.65 | 5.50% |
| 2025-08-04 | 23.73 | 24.29 | 23.63 | 24.28 | +1.50% | 0.74 | 6.29% |
| 2025-08-01 | 24.18 | 24.42 | 23.90 | 23.92 | -1.12% | 1.04 | 8.83% |
| 2025-07-31 | 24.77 | 24.97 | 24.16 | 24.19 | -2.10% | 1.29 | 10.66% |
| 2025-07-30 | 25.16 | 25.16 | 24.48 | 24.71 | -1.79% | 1.63 | 13.46% |
| 2025-07-29 | 25.40 | 25.40 | 25.00 | 25.16 | -1.33% | 1.64 | 13.29% |
| 2025-07-28 | 24.62 | 25.61 | 24.57 | 25.50 | +3.41% | 2.95 | 23.82% |
| 2025-07-25 | 24.33 | 24.71 | 24.33 | 24.66 | +1.07% | 1.47 | 12.25% |
| 2025-07-24 | 24.40 | 24.46 | 24.26 | 24.40 | +0.16% | 1.06 | 8.84% |