江苏国泰 sz.002091
8.97
-0.77%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 9.03 | 9.04 | 8.90 | 8.97 | -0.77% | 1.71 | 1.19% |
| 2026-05-22 | 8.90 | 9.09 | 8.81 | 9.04 | +0.67% | 2.29 | 1.59% |
| 2026-05-21 | 8.91 | 9.06 | 8.88 | 8.98 | +0.67% | 2.18 | 1.52% |
| 2026-05-20 | 9.00 | 9.00 | 8.81 | 8.92 | -1.55% | 2.04 | 1.43% |
| 2026-05-19 | 8.95 | 9.13 | 8.92 | 9.06 | +1.12% | 1.76 | 1.22% |
| 2026-05-18 | 9.04 | 9.07 | 8.85 | 8.96 | -0.33% | 1.95 | 1.36% |
| 2026-05-15 | 8.92 | 9.18 | 8.92 | 8.99 | +0.45% | 2.68 | 1.86% |
| 2026-05-14 | 9.25 | 9.27 | 8.94 | 8.95 | -3.56% | 3.30 | 2.27% |
| 2026-05-13 | 9.25 | 9.46 | 9.16 | 9.28 | +0.32% | 4.31 | 2.91% |
| 2026-05-12 | 9.54 | 9.56 | 9.20 | 9.25 | -2.84% | 4.25 | 2.85% |
| 2026-05-11 | 9.79 | 9.80 | 9.47 | 9.52 | -2.76% | 8.76 | 5.74% |
| 2026-05-08 | 8.85 | 9.79 | 8.85 | 9.79 | +10.00% | 7.85 | 5.10% |
| 2026-05-07 | 9.13 | 9.24 | 8.81 | 8.90 | -2.84% | 4.57 | 3.20% |
| 2026-05-06 | 8.97 | 9.17 | 8.79 | 9.16 | +2.35% | 4.55 | 3.17% |
| 2026-04-30 | 9.46 | 9.50 | 8.90 | 8.95 | -9.32% | 8.53 | 5.90% |
| 2026-04-29 | 9.54 | 9.89 | 9.48 | 9.87 | +2.71% | 3.61 | 2.32% |
| 2026-04-28 | 9.79 | 9.80 | 9.53 | 9.61 | -2.24% | 2.94 | 1.91% |
| 2026-04-27 | 9.70 | 9.99 | 9.66 | 9.83 | +2.40% | 5.66 | 3.60% |
| 2026-04-24 | 9.46 | 9.65 | 9.30 | 9.60 | +0.84% | 3.13 | 2.06% |
| 2026-04-23 | 9.60 | 9.61 | 9.25 | 9.52 | -1.45% | 3.77 | 2.50% |