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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 26.26 | 26.26 | 25.66 | 25.70 | -2.32% | 1.15 | 9.08% |
| 2025-09-16 | 26.08 | 26.38 | 25.92 | 26.31 | +0.54% | 0.78 | 6.04% |
| 2025-09-15 | 26.03 | 26.40 | 26.03 | 26.17 | +0.50% | 0.76 | 5.92% |
| 2025-09-12 | 26.35 | 26.50 | 25.99 | 26.04 | -1.85% | 1.17 | 9.13% |
| 2025-09-11 | 26.40 | 26.68 | 25.86 | 26.53 | -0.15% | 1.42 | 11.02% |
| 2025-09-10 | 26.91 | 27.15 | 26.55 | 26.57 | -1.26% | 1.34 | 10.17% |
| 2025-09-09 | 27.16 | 27.49 | 26.69 | 26.91 | -2.07% | 1.82 | 13.71% |
| 2025-09-08 | 26.53 | 28.52 | 26.38 | 27.48 | +2.92% | 2.81 | 21.00% |
| 2025-09-05 | 26.34 | 26.84 | 26.16 | 26.70 | +0.23% | 2.22 | 17.04% |
| 2025-09-04 | 25.79 | 26.69 | 25.57 | 26.64 | +3.06% | 2.85 | 22.18% |
| 2025-09-03 | 25.70 | 26.43 | 25.29 | 25.85 | +0.15% | 1.84 | 14.54% |
| 2025-09-02 | 25.31 | 26.11 | 25.17 | 25.81 | +1.94% | 2.22 | 17.57% |
| 2025-09-01 | 25.61 | 25.66 | 25.26 | 25.32 | -0.94% | 1.00 | 8.05% |
| 2025-08-29 | 25.67 | 26.07 | 25.51 | 25.56 | -1.54% | 1.58 | 12.50% |
| 2025-08-28 | 24.93 | 26.35 | 24.36 | 25.96 | +4.42% | 2.63 | 21.09% |
| 2025-08-27 | 25.60 | 25.80 | 24.85 | 24.86 | -2.74% | 1.73 | 13.91% |
| 2025-08-26 | 25.49 | 25.86 | 25.05 | 25.56 | +0.31% | 1.64 | 13.07% |
| 2025-08-25 | 25.37 | 25.92 | 25.30 | 25.48 | +0.55% | 1.93 | 15.40% |
| 2025-08-22 | 25.50 | 25.53 | 25.10 | 25.34 | -0.94% | 1.92 | 15.54% |
| 2025-08-21 | 25.99 | 26.03 | 25.36 | 25.58 | -2.85% | 3.73 | 29.66% |