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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 7.25 | 7.27 | 7.20 | 7.25 | 0.00% | 0.97 | 0.83% |
| 2025-06-24 | 7.07 | 7.25 | 7.05 | 7.25 | +2.79% | 0.97 | 0.84% |
| 2025-06-23 | 6.99 | 7.07 | 6.96 | 7.05 | +0.84% | 0.63 | 0.55% |
| 2025-06-20 | 6.96 | 7.05 | 6.96 | 6.99 | +0.42% | 0.57 | 0.50% |
| 2025-06-19 | 7.08 | 7.09 | 6.93 | 6.96 | -1.39% | 0.98 | 0.86% |
| 2025-06-18 | 7.10 | 7.15 | 7.01 | 7.06 | -1.06% | 0.79 | 0.66% |
| 2025-06-17 | 7.09 | 7.15 | 7.06 | 7.14 | +0.93% | 0.68 | 0.57% |
| 2025-06-16 | 7.09 | 7.13 | 7.04 | 7.07 | -0.40% | 0.82 | 0.68% |
| 2025-06-13 | 7.17 | 7.25 | 7.09 | 7.10 | -1.18% | 0.85 | 0.70% |
| 2025-06-12 | 7.17 | 7.19 | 7.08 | 7.19 | +0.53% | 0.87 | 0.72% |
| 2025-06-11 | 7.03 | 7.16 | 7.03 | 7.15 | +1.61% | 0.81 | 0.67% |
| 2025-06-10 | 7.06 | 7.10 | 6.98 | 7.03 | -0.40% | 0.87 | 0.73% |
| 2025-06-09 | 7.08 | 7.09 | 7.03 | 7.06 | 0.00% | 0.72 | 0.60% |
| 2025-06-06 | 6.98 | 7.08 | 6.95 | 7.06 | +1.49% | 0.81 | 0.68% |
| 2025-06-05 | 6.97 | 7.00 | 6.94 | 6.96 | -0.14% | 0.57 | 0.49% |
| 2025-06-04 | 6.96 | 7.00 | 6.95 | 6.97 | 0.00% | 0.61 | 0.51% |
| 2025-06-03 | 6.94 | 7.00 | 6.93 | 6.97 | 0.00% | 0.77 | 0.66% |
| 2025-05-30 | 6.99 | 7.05 | 6.94 | 6.97 | -0.54% | 0.56 | 0.47% |
| 2025-05-29 | 6.97 | 7.02 | 6.94 | 7.01 | +0.54% | 0.69 | 0.59% |
| 2025-05-28 | 6.98 | 7.02 | 6.94 | 6.97 | 0.00% | 0.46 | 0.39% |