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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.47 | 7.50 | 7.37 | 7.38 | -0.92% | 0.98 | 0.82% |
| 2025-07-22 | 7.36 | 7.45 | 7.31 | 7.45 | +1.20% | 1.17 | 0.98% |
| 2025-07-21 | 7.26 | 7.37 | 7.25 | 7.36 | +1.63% | 1.12 | 0.94% |
| 2025-07-18 | 7.18 | 7.24 | 7.17 | 7.24 | +1.10% | 0.88 | 0.75% |
| 2025-07-17 | 7.18 | 7.20 | 7.15 | 7.16 | -0.14% | 0.56 | 0.48% |
| 2025-07-16 | 7.16 | 7.19 | 7.14 | 7.17 | +0.14% | 0.55 | 0.48% |
| 2025-07-15 | 7.25 | 7.25 | 7.12 | 7.16 | -0.82% | 0.82 | 0.70% |
| 2025-07-14 | 7.25 | 7.30 | 7.21 | 7.22 | -0.27% | 0.68 | 0.58% |
| 2025-07-11 | 7.19 | 7.27 | 7.16 | 7.24 | +0.68% | 1.00 | 0.85% |
| 2025-07-10 | 7.13 | 7.21 | 7.12 | 7.19 | +0.69% | 0.83 | 0.71% |
| 2025-07-09 | 7.17 | 7.22 | 7.13 | 7.14 | -0.55% | 0.75 | 0.65% |
| 2025-07-08 | 7.16 | 7.20 | 7.13 | 7.18 | +0.55% | 0.79 | 0.68% |
| 2025-07-07 | 7.14 | 7.17 | 7.10 | 7.14 | -0.41% | 0.64 | 0.55% |
| 2025-07-04 | 7.18 | 7.20 | 7.13 | 7.17 | -0.27% | 0.73 | 0.63% |
| 2025-07-03 | 7.18 | 7.20 | 7.13 | 7.19 | +0.41% | 0.67 | 0.58% |
| 2025-07-02 | 7.11 | 7.17 | 7.10 | 7.16 | +0.69% | 0.84 | 0.73% |
| 2025-07-01 | 7.15 | 7.16 | 7.05 | 7.11 | -0.55% | 0.94 | 0.82% |
| 2025-06-30 | 7.25 | 7.27 | 7.10 | 7.15 | -1.09% | 1.06 | 0.91% |
| 2025-06-27 | 7.26 | 7.30 | 7.21 | 7.23 | -0.27% | 0.83 | 0.71% |
| 2025-06-26 | 7.27 | 7.31 | 7.23 | 7.25 | 0.00% | 0.90 | 0.76% |