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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 8.75 | 8.91 | 8.72 | 8.87 | +2.54% | 1.52 | 1.08% |
| 2026-02-13 | 8.78 | 8.80 | 8.65 | 8.65 | -1.70% | 1.11 | 0.80% |
| 2026-02-12 | 8.91 | 8.93 | 8.79 | 8.80 | -1.35% | 1.44 | 1.02% |
| 2026-02-11 | 8.86 | 9.03 | 8.84 | 8.92 | +0.68% | 1.82 | 1.28% |
| 2026-02-10 | 8.85 | 8.93 | 8.78 | 8.86 | +0.34% | 1.30 | 0.92% |
| 2026-02-09 | 8.82 | 8.88 | 8.77 | 8.83 | +0.80% | 1.19 | 0.84% |
| 2026-02-06 | 8.62 | 8.85 | 8.60 | 8.76 | +1.04% | 1.52 | 1.09% |
| 2026-02-05 | 8.73 | 8.76 | 8.63 | 8.67 | -1.14% | 1.43 | 1.03% |
| 2026-02-04 | 8.66 | 8.78 | 8.63 | 8.77 | +1.15% | 1.40 | 1.00% |
| 2026-02-03 | 8.68 | 8.69 | 8.55 | 8.67 | +1.40% | 1.38 | 1.00% |
| 2026-02-02 | 8.79 | 8.80 | 8.53 | 8.55 | -3.28% | 2.12 | 1.53% |
| 2026-01-30 | 8.88 | 8.90 | 8.59 | 8.84 | -1.67% | 3.05 | 2.18% |
| 2026-01-29 | 9.19 | 9.19 | 8.91 | 8.99 | -2.39% | 3.12 | 2.16% |
| 2026-01-28 | 9.20 | 9.32 | 9.11 | 9.21 | -0.22% | 2.20 | 1.49% |
| 2026-01-27 | 9.31 | 9.45 | 9.08 | 9.23 | -0.86% | 2.80 | 1.91% |
| 2026-01-26 | 9.48 | 9.54 | 9.26 | 9.31 | -1.59% | 3.27 | 2.19% |
| 2026-01-23 | 9.44 | 9.48 | 9.39 | 9.46 | +0.21% | 3.25 | 2.16% |
| 2026-01-22 | 9.35 | 9.49 | 9.31 | 9.44 | +1.07% | 3.49 | 2.32% |
| 2026-01-21 | 9.24 | 9.40 | 9.18 | 9.34 | +0.54% | 2.75 | 1.85% |
| 2026-01-20 | 9.40 | 9.44 | 9.18 | 9.29 | -1.17% | 3.10 | 2.09% |