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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 9.45 | 9.81 | 9.43 | 9.66 | +1.68% | 3.30 | 2.14% |
| 2026-04-21 | 9.25 | 9.55 | 9.16 | 9.50 | +2.59% | 3.42 | 2.27% |
| 2026-04-20 | 9.37 | 9.38 | 9.22 | 9.26 | -1.17% | 1.57 | 1.06% |
| 2026-04-17 | 9.38 | 9.50 | 9.31 | 9.37 | -0.53% | 1.71 | 1.14% |
| 2026-04-16 | 9.32 | 9.52 | 9.30 | 9.42 | +0.96% | 2.16 | 1.43% |
| 2026-04-15 | 9.39 | 9.39 | 9.23 | 9.33 | -0.74% | 1.95 | 1.31% |
| 2026-04-14 | 9.30 | 9.40 | 9.24 | 9.40 | +1.51% | 2.21 | 1.49% |
| 2026-04-13 | 9.23 | 9.33 | 9.16 | 9.26 | -0.22% | 1.93 | 1.31% |
| 2026-04-10 | 9.10 | 9.37 | 9.08 | 9.28 | +2.32% | 2.96 | 1.99% |
| 2026-04-09 | 9.18 | 9.23 | 9.02 | 9.07 | -2.05% | 1.92 | 1.32% |
| 2026-04-08 | 9.06 | 9.26 | 9.01 | 9.26 | +3.23% | 2.51 | 1.71% |
| 2026-04-07 | 8.97 | 9.03 | 8.78 | 8.97 | +0.22% | 1.61 | 1.13% |
| 2026-04-03 | 9.01 | 9.07 | 8.85 | 8.95 | -0.78% | 1.39 | 0.97% |
| 2026-04-02 | 9.08 | 9.19 | 8.95 | 9.02 | -1.20% | 1.52 | 1.05% |
| 2026-04-01 | 9.16 | 9.23 | 9.03 | 9.13 | +0.66% | 1.99 | 1.37% |
| 2026-03-31 | 9.31 | 9.33 | 9.04 | 9.07 | -2.89% | 2.02 | 1.39% |
| 2026-03-30 | 9.25 | 9.37 | 9.21 | 9.34 | -0.11% | 2.01 | 1.36% |
| 2026-03-27 | 9.08 | 9.40 | 9.07 | 9.35 | +1.96% | 2.70 | 1.82% |
| 2026-03-26 | 9.12 | 9.38 | 9.10 | 9.17 | 0.00% | 2.31 | 1.56% |
| 2026-03-25 | 9.05 | 9.20 | 9.00 | 9.17 | +1.33% | 2.33 | 1.60% |