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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 21.71 | 21.73 | 21.30 | 21.32 | -1.89% | 0.26 | 2.39% |
| 2026-04-21 | 21.82 | 21.83 | 21.53 | 21.73 | -0.41% | 0.19 | 1.73% |
| 2026-04-20 | 21.74 | 21.84 | 21.57 | 21.82 | +0.37% | 0.25 | 2.29% |
| 2026-04-17 | 21.99 | 21.99 | 21.52 | 21.74 | -0.59% | 0.41 | 3.78% |
| 2026-04-16 | 22.05 | 22.06 | 21.72 | 21.87 | -0.73% | 0.32 | 2.95% |
| 2026-04-15 | 22.20 | 22.29 | 22.00 | 22.03 | -0.81% | 0.25 | 2.25% |
| 2026-04-14 | 22.33 | 22.37 | 21.96 | 22.21 | -0.31% | 0.28 | 2.54% |
| 2026-04-13 | 22.18 | 22.35 | 22.00 | 22.28 | +0.41% | 0.25 | 2.26% |
| 2026-04-10 | 22.40 | 22.45 | 22.07 | 22.19 | -0.22% | 0.46 | 4.14% |
| 2026-04-09 | 21.88 | 22.79 | 21.75 | 22.24 | +1.46% | 0.89 | 8.01% |
| 2026-04-08 | 21.77 | 21.95 | 21.65 | 21.92 | +1.62% | 0.39 | 3.56% |
| 2026-04-07 | 21.42 | 21.68 | 21.25 | 21.57 | +0.70% | 0.23 | 2.14% |
| 2026-04-03 | 21.37 | 21.66 | 21.15 | 21.42 | -0.19% | 0.31 | 2.93% |
| 2026-04-02 | 21.19 | 21.72 | 21.16 | 21.46 | +1.04% | 0.45 | 4.16% |
| 2026-04-01 | 20.99 | 21.27 | 20.81 | 21.24 | +2.76% | 0.33 | 3.10% |
| 2026-03-31 | 20.86 | 21.08 | 20.61 | 20.67 | -1.01% | 0.29 | 2.74% |
| 2026-03-30 | 20.95 | 21.00 | 20.65 | 20.88 | -0.48% | 0.22 | 2.10% |
| 2026-03-27 | 20.56 | 21.00 | 20.55 | 20.98 | +1.35% | 0.21 | 2.06% |
| 2026-03-26 | 21.10 | 21.26 | 20.60 | 20.70 | -1.90% | 0.25 | 2.42% |
| 2026-03-25 | 20.87 | 21.15 | 20.80 | 21.10 | +1.15% | 0.25 | 2.40% |