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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 23.42 | 23.52 | 23.17 | 23.49 | +0.86% | 0.33 | 2.87% |
| 2026-02-13 | 23.65 | 23.83 | 23.28 | 23.29 | -1.81% | 0.35 | 3.00% |
| 2026-02-12 | 24.09 | 24.10 | 23.71 | 23.72 | -1.54% | 0.39 | 3.25% |
| 2026-02-11 | 24.16 | 24.20 | 24.07 | 24.09 | -0.41% | 0.26 | 2.15% |
| 2026-02-10 | 24.17 | 24.25 | 24.09 | 24.19 | +0.04% | 0.29 | 2.42% |
| 2026-02-09 | 24.20 | 24.22 | 24.11 | 24.18 | +0.37% | 0.35 | 2.91% |
| 2026-02-06 | 24.05 | 24.20 | 23.91 | 24.09 | +0.04% | 0.31 | 2.57% |
| 2026-02-05 | 24.18 | 24.26 | 24.03 | 24.08 | -0.08% | 0.36 | 2.98% |
| 2026-02-04 | 23.95 | 24.19 | 23.82 | 24.10 | +0.92% | 0.36 | 3.01% |
| 2026-02-03 | 23.80 | 23.95 | 23.59 | 23.88 | +0.84% | 0.36 | 3.05% |
| 2026-02-02 | 24.20 | 24.25 | 23.65 | 23.68 | -1.86% | 0.40 | 3.36% |
| 2026-01-30 | 24.11 | 24.33 | 23.91 | 24.13 | +0.12% | 0.52 | 4.28% |
| 2026-01-29 | 24.00 | 24.15 | 23.73 | 24.10 | +0.33% | 0.51 | 4.26% |
| 2026-01-28 | 24.34 | 24.42 | 24.00 | 24.02 | -1.36% | 0.54 | 4.52% |
| 2026-01-27 | 24.53 | 24.80 | 23.85 | 24.35 | -1.30% | 0.77 | 6.38% |
| 2026-01-26 | 25.24 | 25.26 | 24.52 | 24.67 | -2.30% | 1.05 | 8.48% |
| 2026-01-23 | 25.35 | 25.39 | 25.17 | 25.25 | +0.12% | 0.86 | 6.81% |
| 2026-01-22 | 25.44 | 25.46 | 25.16 | 25.22 | -0.94% | 0.84 | 6.61% |
| 2026-01-21 | 25.39 | 25.46 | 25.02 | 25.46 | +0.08% | 0.86 | 6.81% |
| 2026-01-20 | 25.64 | 25.80 | 25.37 | 25.44 | -1.01% | 0.99 | 7.75% |