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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.39 | 7.48 | 7.33 | 7.48 | +1.06% | 1.29 | 1.07% |
| 2025-08-19 | 7.40 | 7.41 | 7.32 | 7.40 | +0.27% | 1.19 | 1.00% |
| 2025-08-18 | 7.40 | 7.46 | 7.35 | 7.38 | 0.00% | 1.49 | 1.24% |
| 2025-08-15 | 7.24 | 7.38 | 7.23 | 7.38 | +1.76% | 1.06 | 0.89% |
| 2025-08-14 | 7.39 | 7.41 | 7.24 | 7.25 | -1.86% | 0.92 | 0.78% |
| 2025-08-13 | 7.33 | 7.41 | 7.30 | 7.39 | +1.21% | 1.16 | 0.97% |
| 2025-08-12 | 7.33 | 7.36 | 7.28 | 7.30 | -0.27% | 0.79 | 0.66% |
| 2025-08-11 | 7.25 | 7.33 | 7.21 | 7.32 | +0.81% | 0.93 | 0.79% |
| 2025-08-08 | 7.20 | 7.27 | 7.19 | 7.26 | +0.82% | 0.62 | 0.53% |
| 2025-08-07 | 7.27 | 7.28 | 7.20 | 7.20 | -0.81% | 0.74 | 0.63% |
| 2025-08-06 | 7.32 | 7.32 | 7.24 | 7.26 | -0.67% | 0.64 | 0.54% |
| 2025-08-05 | 7.30 | 7.34 | 7.28 | 7.31 | 0.00% | 0.70 | 0.59% |
| 2025-08-04 | 7.22 | 7.33 | 7.21 | 7.31 | +1.09% | 0.82 | 0.69% |
| 2025-08-01 | 7.18 | 7.31 | 7.16 | 7.23 | +0.96% | 1.08 | 0.92% |
| 2025-07-31 | 7.34 | 7.35 | 7.14 | 7.16 | -2.54% | 1.46 | 1.25% |
| 2025-07-30 | 7.34 | 7.38 | 7.30 | 7.35 | 0.00% | 0.86 | 0.72% |
| 2025-07-29 | 7.38 | 7.39 | 7.27 | 7.35 | -0.13% | 0.98 | 0.83% |
| 2025-07-28 | 7.45 | 7.45 | 7.31 | 7.36 | -1.32% | 0.91 | 0.76% |
| 2025-07-25 | 7.49 | 7.52 | 7.45 | 7.46 | 0.00% | 0.92 | 0.76% |
| 2025-07-24 | 7.39 | 7.47 | 7.38 | 7.46 | +1.07% | 0.97 | 0.80% |