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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 8.82 | 9.06 | 8.68 | 9.05 | +4.02% | 2.41 | 1.70% |
| 2026-03-23 | 8.93 | 9.04 | 8.66 | 8.70 | -3.97% | 2.92 | 2.08% |
| 2026-03-20 | 9.05 | 9.27 | 8.98 | 9.06 | +0.44% | 2.00 | 1.37% |
| 2026-03-19 | 9.20 | 9.21 | 8.96 | 9.02 | -2.80% | 1.93 | 1.34% |
| 2026-03-18 | 9.30 | 9.34 | 9.09 | 9.28 | 0.00% | 2.05 | 1.40% |
| 2026-03-17 | 9.42 | 9.58 | 9.26 | 9.28 | -1.49% | 2.27 | 1.51% |
| 2026-03-16 | 9.48 | 9.56 | 9.36 | 9.42 | -0.63% | 2.34 | 1.55% |
| 2026-03-13 | 9.41 | 9.62 | 9.39 | 9.48 | -0.11% | 2.94 | 1.93% |
| 2026-03-12 | 9.36 | 9.53 | 9.29 | 9.49 | +1.17% | 3.27 | 2.17% |
| 2026-03-11 | 9.11 | 9.40 | 9.10 | 9.38 | +2.96% | 3.76 | 2.53% |
| 2026-03-10 | 9.08 | 9.15 | 9.04 | 9.11 | +0.89% | 1.72 | 1.18% |
| 2026-03-09 | 9.05 | 9.09 | 8.81 | 9.03 | -0.99% | 2.29 | 1.60% |
| 2026-03-06 | 8.78 | 9.13 | 8.77 | 9.12 | +3.28% | 2.42 | 1.68% |
| 2026-03-05 | 8.88 | 8.91 | 8.76 | 8.83 | +0.91% | 1.52 | 1.08% |
| 2026-03-04 | 8.93 | 8.98 | 8.72 | 8.75 | -2.56% | 1.80 | 1.28% |
| 2026-03-03 | 9.15 | 9.23 | 8.94 | 8.98 | -1.97% | 2.50 | 1.73% |
| 2026-03-02 | 9.02 | 9.23 | 8.96 | 9.16 | +0.66% | 3.93 | 2.70% |
| 2026-02-27 | 9.07 | 9.13 | 9.03 | 9.10 | +0.11% | 1.22 | 0.84% |
| 2026-02-26 | 9.18 | 9.19 | 9.04 | 9.09 | -0.44% | 1.69 | 1.17% |
| 2026-02-25 | 8.88 | 9.28 | 8.86 | 9.13 | +2.93% | 3.09 | 2.12% |