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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 30.00 | 32.96 | 29.89 | 32.96 | +10.01% | 8.97 | 58.81% |
| 2025-11-19 | 27.19 | 29.96 | 26.08 | 29.96 | +9.99% | 6.13 | 43.83% |
| 2025-11-18 | 27.42 | 27.69 | 26.76 | 27.24 | -1.02% | 2.78 | 20.96% |
| 2025-11-17 | 29.54 | 29.54 | 27.41 | 27.52 | -9.62% | 5.84 | 42.58% |
| 2025-11-14 | 29.47 | 31.52 | 29.30 | 30.45 | +6.28% | 8.72 | 57.98% |
| 2025-11-13 | 27.90 | 29.18 | 27.90 | 28.65 | +2.73% | 2.90 | 20.62% |
| 2025-11-12 | 27.41 | 28.10 | 27.21 | 27.89 | +0.80% | 1.66 | 12.24% |
| 2025-11-11 | 27.75 | 28.88 | 27.46 | 27.67 | -1.46% | 2.42 | 17.61% |
| 2025-11-10 | 26.91 | 28.88 | 26.62 | 28.08 | +3.77% | 3.19 | 23.47% |
| 2025-11-07 | 27.03 | 27.65 | 26.90 | 27.06 | +0.30% | 1.98 | 14.82% |
| 2025-11-06 | 27.08 | 27.33 | 26.64 | 26.98 | +0.22% | 1.49 | 11.28% |
| 2025-11-05 | 26.55 | 27.50 | 26.54 | 26.92 | +0.30% | 1.51 | 11.41% |
| 2025-11-04 | 26.61 | 27.48 | 26.45 | 26.84 | +0.68% | 1.34 | 10.12% |
| 2025-11-03 | 26.20 | 27.34 | 26.10 | 26.66 | +1.76% | 1.68 | 12.77% |
| 2025-10-31 | 25.95 | 26.40 | 25.78 | 26.20 | +1.31% | 1.08 | 8.39% |
| 2025-10-30 | 26.80 | 26.80 | 25.78 | 25.86 | -3.62% | 1.58 | 12.36% |
| 2025-10-29 | 27.12 | 27.50 | 26.65 | 26.83 | -3.00% | 1.73 | 13.12% |
| 2025-10-28 | 27.33 | 28.36 | 27.01 | 27.66 | +1.32% | 2.43 | 17.84% |
| 2025-10-27 | 27.13 | 28.50 | 26.88 | 27.30 | +2.52% | 2.18 | 16.25% |
| 2025-10-24 | 27.59 | 27.86 | 26.57 | 26.63 | -5.16% | 2.84 | 21.44% |