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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 24.70 | 25.18 | 24.60 | 24.82 | -0.08% | 0.70 | 5.65% |
| 2025-12-17 | 24.75 | 24.91 | 24.41 | 24.84 | +0.08% | 0.80 | 6.53% |
| 2025-12-16 | 25.52 | 25.58 | 24.75 | 24.82 | -2.86% | 1.04 | 8.32% |
| 2025-12-15 | 25.75 | 25.93 | 25.48 | 25.55 | -1.35% | 0.98 | 7.64% |
| 2025-12-12 | 26.21 | 26.44 | 25.80 | 25.90 | -0.69% | 0.99 | 7.61% |
| 2025-12-11 | 26.71 | 26.71 | 26.01 | 26.08 | -2.54% | 1.01 | 7.70% |
| 2025-12-10 | 26.55 | 26.85 | 26.30 | 26.76 | +1.33% | 1.13 | 8.48% |
| 2025-12-09 | 27.02 | 27.38 | 26.41 | 26.41 | -2.80% | 1.40 | 10.49% |
| 2025-12-08 | 27.30 | 27.61 | 27.15 | 27.17 | -0.77% | 1.43 | 10.48% |
| 2025-12-05 | 26.99 | 27.54 | 26.68 | 27.38 | +1.29% | 1.34 | 9.86% |
| 2025-12-04 | 28.00 | 28.31 | 27.03 | 27.03 | -4.89% | 2.09 | 15.60% |
| 2025-12-03 | 28.10 | 28.79 | 27.95 | 28.42 | +1.14% | 1.92 | 13.79% |
| 2025-12-02 | 28.20 | 28.43 | 27.78 | 28.10 | -0.88% | 1.41 | 10.25% |
| 2025-12-01 | 28.05 | 28.58 | 27.96 | 28.35 | +1.21% | 2.24 | 16.18% |
| 2025-11-28 | 27.67 | 28.22 | 27.66 | 28.01 | +0.18% | 1.73 | 12.64% |
| 2025-11-27 | 29.10 | 29.10 | 27.78 | 27.96 | -5.12% | 3.04 | 22.00% |
| 2025-11-26 | 28.67 | 29.50 | 28.30 | 29.47 | +2.68% | 4.01 | 28.14% |
| 2025-11-25 | 29.50 | 29.96 | 28.59 | 28.70 | -5.28% | 5.15 | 35.93% |
| 2025-11-24 | 30.90 | 31.73 | 29.41 | 30.30 | +0.97% | 5.25 | 35.25% |
| 2025-11-21 | 32.00 | 32.50 | 29.66 | 30.01 | -8.95% | 6.36 | 42.08% |